U.S. markets open in 2 hours 25 minutes
F S&P 500
5,365.75 -0.25 (-0.00%) F Dow Jones
38,860.00 -24.00 (-0.06%) F Nasdaq
19,093.50 +19.25 (+0.10%) E-mini Russell 2000 Index Futur
2,060.80 -7.90 (-0.38%) Petróleo
74.40 +0.33 (+0.45%) Oro
2,379.70 +4.20 (+0.18%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 05:49AM CDT. Mercado abierto.
Opciones de comprapor16 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-06-05 12:24PM CDT | 10.00 | 7.73 | 7.60 | 7.80 | 0.00 | - | 3 | 0 | 249.61% |
| VIX241016C00010500 | 2024-05-29 12:25PM CDT | 10.50 | 7.37 | 7.10 | 7.35 | 0.00 | - | 1 | 0 | 233.59% |
| VIX241016C00011000 | 2024-06-04 11:24AM CDT | 11.00 | 6.88 | 6.60 | 6.85 | 0.00 | - | 2 | 0 | 217.58% |
| VIX241016C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 6.31 | 6.15 | 6.35 | 0.00 | - | 350 | 0 | 203.61% |
| VIX241016C00012000 | 2024-06-05 9:32AM CDT | 12.00 | 5.81 | 5.65 | 5.90 | 0.00 | - | 1 | 0 | 190.43% |
| VIX241016C00012500 | 2024-06-05 1:54PM CDT | 12.50 | 5.35 | 5.20 | 5.45 | 0.00 | - | 53 | 0 | 178.86% |
| VIX241016C00013000 | 2024-06-05 9:59AM CDT | 13.00 | 4.80 | 4.75 | 5.00 | 0.00 | - | 16 | 0 | 167.68% |
| VIX241016C00013500 | 2024-06-05 12:24PM CDT | 13.50 | 4.54 | 4.35 | 4.60 | 0.00 | - | 3 | 0 | 158.59% |
| VIX241016C00014000 | 2024-06-05 12:10PM CDT | 14.00 | 4.19 | 4.00 | 4.20 | 0.00 | - | 18 | 0 | 150.59% |
| VIX241016C00014500 | 2024-06-03 10:02AM CDT | 14.50 | 3.78 | 3.65 | 3.90 | 0.00 | - | 1 | 94 | 144.34% |
| VIX241016C00015000 | 2024-06-05 1:04PM CDT | 15.00 | 3.60 | 3.35 | 3.60 | 0.00 | - | 6 | 0 | 138.87% |
| VIX241016C00016000 | 2024-06-05 1:54PM CDT | 16.00 | 3.00 | 2.89 | 3.10 | 0.00 | - | 30 | 0 | 131.64% |
| VIX241016C00017000 | 2024-06-05 10:27AM CDT | 17.00 | 2.59 | 2.50 | 2.68 | 0.00 | - | 12 | 0 | 126.12% |
| VIX241016C00018000 | 2024-06-05 2:49PM CDT | 18.00 | 2.36 | 2.19 | 2.37 | 0.00 | - | 16 | 0 | 122.95% |
| VIX241016C00019000 | 2024-06-05 12:33PM CDT | 19.00 | 2.03 | 1.94 | 2.12 | 0.00 | - | 24 | 0 | 121.05% |
| VIX241016C00020000 | 2024-06-05 3:00PM CDT | 20.00 | 1.84 | 1.73 | 1.90 | 0.00 | - | 71 | 0 | 119.63% |
| VIX241016C00021000 | 2024-06-05 10:02AM CDT | 21.00 | 1.65 | 1.55 | 1.72 | 0.00 | - | 10 | 0 | 118.75% |
| VIX241016C00022000 | 2024-06-05 12:27PM CDT | 22.00 | 1.50 | 1.40 | 1.56 | 0.00 | - | 6 | 0 | 118.16% |
| VIX241016C00023000 | 2024-05-20 12:39PM CDT | 23.00 | 1.45 | 1.27 | 1.43 | 0.00 | - | 250 | 0 | 118.02% |
| VIX241016C00024000 | 2024-06-05 12:33PM CDT | 24.00 | 1.27 | 1.16 | 1.31 | 0.00 | - | 32 | 0 | 117.97% |
| VIX241016C00025000 | 2024-06-05 2:02PM CDT | 25.00 | 1.13 | 1.06 | 1.21 | 0.00 | - | 3,001 | 0 | 117.97% |
| VIX241016C00026000 | 2024-05-28 8:32AM CDT | 26.00 | 1.17 | 0.98 | 1.12 | 0.00 | - | 115 | 978 | 118.26% |
| VIX241016C00027000 | 2024-06-05 1:19PM CDT | 27.00 | 0.98 | 0.90 | 1.05 | 0.00 | - | 31 | 0 | 118.65% |
| VIX241016C00028000 | 2024-06-04 11:14AM CDT | 28.00 | 0.98 | 0.83 | 0.98 | 0.00 | - | 2 | 0 | 118.95% |
| VIX241016C00029000 | 2024-06-05 8:30AM CDT | 29.00 | 0.87 | 0.77 | 0.91 | 0.00 | - | 5 | 0 | 119.14% |
| VIX241016C00030000 | 2024-06-04 11:47PM CDT | 30.00 | 0.88 | 0.72 | 0.86 | 0.00 | - | 2 | 0 | 119.82% |
| VIX241016C00031000 | 2024-05-30 2:19PM CDT | 31.00 | 0.80 | 0.67 | 0.81 | 0.00 | - | 1 | 0 | 120.22% |
| VIX241016C00032000 | 2024-05-28 10:55AM CDT | 32.00 | 0.80 | 0.63 | 0.76 | 0.00 | - | 8 | 0 | 120.61% |
| VIX241016C00033000 | 2024-06-03 10:34AM CDT | 33.00 | 0.68 | 0.59 | 0.72 | 0.00 | - | 1 | 367 | 121.09% |
| VIX241016C00034000 | 2024-05-28 10:46AM CDT | 34.00 | 0.76 | 0.55 | 0.69 | 0.00 | - | 30 | 0 | 121.68% |
| VIX241016C00035000 | 2024-06-04 3:00PM CDT | 35.00 | 0.63 | 0.52 | 0.65 | 0.00 | - | 1 | 0 | 122.17% |
| VIX241016C00036000 | 2024-04-15 1:40PM CDT | 36.00 | 1.65 | 0.59 | 0.84 | 0.00 | - | 10 | 210 | 130.96% |
| VIX241016C00037000 | 2024-06-04 11:18AM CDT | 37.00 | 0.54 | 0.46 | 0.59 | 0.00 | - | 10 | 0 | 123.05% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.44 | 0.57 | 0.00 | - | 400 | 0 | 123.93% |
| VIX241016C00039000 | 2024-05-15 9:27AM CDT | 39.00 | 0.50 | 0.42 | 0.54 | 0.00 | - | 2 | 0 | 124.32% |
| VIX241016C00040000 | 2024-06-05 2:58PM CDT | 40.00 | 0.47 | 0.39 | 0.52 | 0.00 | - | 6 | 0 | 124.61% |
| VIX241016C00042500 | 2024-06-03 1:27PM CDT | 42.50 | 0.41 | 0.35 | 0.47 | 0.00 | - | 303 | 0 | 126.07% |
| VIX241016C00045000 | 2024-06-05 2:48PM CDT | 45.00 | 0.36 | 0.31 | 0.43 | 0.00 | - | 11 | 0 | 127.34% |
| VIX241016C00047500 | 2024-06-05 9:29AM CDT | 47.50 | 0.34 | 0.28 | 0.40 | 0.00 | - | 3 | 0 | 128.91% |
| VIX241016C00050000 | 2024-06-05 9:32AM CDT | 50.00 | 0.32 | 0.28 | 0.37 | 0.00 | - | 3 | 0 | 131.15% |
| VIX241016C00055000 | 2024-06-04 2:42PM CDT | 55.00 | 0.27 | 0.21 | 0.32 | 0.00 | - | 2 | 0 | 132.42% |
| VIX241016C00060000 | 2024-05-31 3:04PM CDT | 60.00 | 0.25 | 0.18 | 0.28 | 0.00 | - | 11 | 0 | 134.57% |
| VIX241016C00065000 | 2024-05-21 3:05PM CDT | 65.00 | 0.23 | 0.14 | 0.25 | 0.00 | - | 764 | 5,782 | 135.74% |
| VIX241016C00070000 | 2024-05-29 10:27AM CDT | 70.00 | 0.20 | 0.14 | 0.23 | 0.00 | - | 1 | 0 | 139.06% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.10 | 0.21 | 0.00 | - | 10 | 0 | 139.45% |
| VIX241016C00080000 | 2024-05-10 1:48PM CDT | 80.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 560 | 0 | 142.97% |
| VIX241016C00085000 | 2024-06-03 9:38AM CDT | 85.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 188 | 0 | 145.12% |
| VIX241016C00090000 | 2024-06-04 9:24AM CDT | 90.00 | 0.13 | 0.07 | 0.18 | 0.00 | - | 1 | 0 | 145.31% |
| VIX241016C00095000 | 2024-05-02 12:31PM CDT | 95.00 | 0.20 | 0.00 | 0.28 | 0.00 | - | 1 | 24 | 150.78% |
| VIX241016C00100000 | 2024-05-28 3:03PM CDT | 100.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 35 | 0 | 150.39% |
| VIX241016C00110000 | 2024-06-03 12:43PM CDT | 110.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 16 | 0 | 153.91% |
| VIX241016C00120000 | 2024-05-16 12:29PM CDT | 120.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 10 | 0 | 156.64% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 4 | 0 | 157.42% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 2 | 0 | 160.16% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.11 | 0.00 | - | 1 | 0 | 162.50% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 164.45% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 500 | 0 | 164.84% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 10 | 0 | 165.63% |
Opciones de ventapor16 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 645 | 0 | 26.56% |
| VIX241016P00010500 | 2024-05-31 12:23PM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 618 | 0 | 23.24% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 100 | 100 | 18.95% |
| VIX241016P00011500 | 2024-05-23 3:14PM CDT | 11.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 15.24% |
| VIX241016P00012000 | 2024-06-03 10:35AM CDT | 12.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 670 | 11.13% |
| VIX241016P00012500 | 2024-06-05 2:38PM CDT | 12.50 | 0.07 | 0.03 | 0.11 | 0.00 | - | 3 | 0 | 7.23% |
| VIX241016P00013000 | 2024-06-05 10:13AM CDT | 13.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241016P00013500 | 2024-06-04 10:59AM CDT | 13.50 | 0.19 | 0.13 | 0.24 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00014000 | 2024-06-05 9:32AM CDT | 14.00 | 0.31 | 0.26 | 0.38 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241016P00014500 | 2024-05-28 9:41AM CDT | 14.50 | 0.54 | 0.41 | 0.54 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00015000 | 2024-06-05 2:49PM CDT | 15.00 | 0.65 | 0.59 | 0.66 | 0.00 | - | 20 | 38,997 | 0.00% |
| VIX241016P00016000 | 2024-06-04 12:48PM CDT | 16.00 | 1.18 | 1.08 | 1.24 | 0.00 | - | 2,004 | 0 | 0.00% |
| VIX241016P00017000 | 2024-06-05 9:43AM CDT | 17.00 | 1.75 | 1.66 | 1.84 | 0.00 | - | 3,000 | 0 | 0.00% |
| VIX241016P00018000 | 2024-06-05 3:01PM CDT | 18.00 | 2.41 | 2.33 | 2.51 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00019000 | 2024-06-05 9:03AM CDT | 19.00 | 3.10 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00020000 | 2024-06-05 2:50PM CDT | 20.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 14 | 0 | 0.00% |
| VIX241016P00021000 | 2024-06-04 9:57AM CDT | 21.00 | 4.60 | 4.60 | 4.85 | 0.00 | - | 4 | 0 | 0.00% |
| VIX241016P00022000 | 2024-06-04 9:37AM CDT | 22.00 | 5.45 | 5.45 | 5.65 | 0.00 | - | 8 | 0 | 0.00% |
| VIX241016P00023000 | 2024-06-03 12:19PM CDT | 23.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00024000 | 2024-05-31 10:16AM CDT | 24.00 | 7.15 | 7.15 | 7.35 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241016P00025000 | 2024-05-29 11:02AM CDT | 25.00 | 8.10 | 8.00 | 8.25 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241016P00026000 | 2024-06-04 11:01AM CDT | 26.00 | 8.85 | 8.90 | 9.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00027000 | 2024-06-04 11:01AM CDT | 27.00 | 9.75 | 9.80 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00028000 | 2024-05-28 2:59PM CDT | 28.00 | 10.90 | 10.75 | 10.95 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 11.65 | 11.90 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00030000 | 2024-06-04 12:20PM CDT | 30.00 | 12.59 | 12.55 | 12.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 13.50 | 13.75 | 0.00 | - | 15 | 0 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 14.45 | 14.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.25 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.85 | 22.75 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 31.04 | 31.70 | 31.95 | 0.00 | - | - | 0 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.90 | 159.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.