CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:37AM CDT. Mercado abierto.
Opciones de comprapor20 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00010000 | 2024-05-22 10:58AM CDT | 10.00 | 6.80 | 6.45 | 6.75 | 0.00 | - | 1 | 374 | 195.70% |
| VIX241120C00010500 | 2024-05-22 8:35AM CDT | 10.50 | 6.30 | 6.00 | 6.25 | 0.00 | - | 1 | 47 | 182.32% |
| VIX241120C00011000 | 2024-05-23 8:30AM CDT | 11.00 | 5.75 | 5.55 | 5.80 | -0.08 | -1.37% | 10 | 299 | 170.80% |
| VIX241120C00011500 | 2024-05-22 3:00PM CDT | 11.50 | 5.40 | 5.10 | 5.40 | 0.00 | - | 1 | 150 | 160.74% |
| VIX241120C00012000 | 2024-05-22 2:59PM CDT | 12.00 | 5.00 | 4.75 | 4.95 | 0.00 | - | 15 | 1,114 | 151.90% |
| VIX241120C00012500 | 2024-05-22 1:51PM CDT | 12.50 | 4.50 | 4.45 | 4.60 | 0.00 | - | 19 | 652 | 145.85% |
| VIX241120C00013000 | 2024-05-22 11:48AM CDT | 13.00 | 4.30 | 4.10 | 4.25 | 0.00 | - | 28 | 2,113 | 139.06% |
| VIX241120C00013500 | 2024-05-22 12:41PM CDT | 13.50 | 4.05 | 3.70 | 3.95 | 0.00 | - | 6 | 205 | 132.32% |
| VIX241120C00014000 | 2024-05-23 8:35AM CDT | 14.00 | 3.70 | 3.45 | 3.70 | 0.00 | - | 82 | 476 | 128.71% |
| VIX241120C00014500 | 2024-05-22 2:26PM CDT | 14.50 | 3.50 | 3.20 | 3.45 | 0.00 | - | 15 | 473 | 125.00% |
| VIX241120C00015000 | 2024-05-22 12:55PM CDT | 15.00 | 3.25 | 3.05 | 3.25 | 0.00 | - | 29 | 611 | 123.49% |
| VIX241120C00016000 | 2024-05-22 2:09PM CDT | 16.00 | 2.88 | 2.66 | 2.87 | 0.00 | - | 51 | 616 | 118.85% |
| VIX241120C00017000 | 2024-05-22 12:41PM CDT | 17.00 | 2.62 | 2.38 | 2.56 | 0.00 | - | 14 | 857 | 116.36% |
| VIX241120C00018000 | 2024-05-20 8:56AM CDT | 18.00 | 2.18 | 2.14 | 2.31 | 0.00 | - | 3 | 415 | 114.75% |
| VIX241120C00019000 | 2024-05-15 12:36PM CDT | 19.00 | 2.16 | 2.00 | 2.10 | 0.00 | - | 3 | 3,860 | 114.65% |
| VIX241120C00020000 | 2024-05-23 8:30AM CDT | 20.00 | 1.85 | 1.77 | 1.92 | -0.05 | -2.63% | 91 | 2,306 | 113.14% |
| VIX241120C00021000 | 2024-05-17 3:10PM CDT | 21.00 | 1.73 | 1.63 | 1.77 | 0.00 | - | 1 | 80 | 112.99% |
| VIX241120C00022000 | 2024-05-21 2:29PM CDT | 22.00 | 1.56 | 1.56 | 1.63 | 0.00 | - | 3 | 5,070 | 113.72% |
| VIX241120C00023000 | 2024-05-22 2:44PM CDT | 23.00 | 1.52 | 1.38 | 1.51 | 0.00 | - | 20 | 58 | 112.65% |
| VIX241120C00024000 | 2024-05-22 8:55AM CDT | 24.00 | 1.34 | 1.28 | 1.41 | 0.00 | - | 1 | 28 | 112.84% |
| VIX241120C00025000 | 2024-05-21 2:07PM CDT | 25.00 | 1.27 | 1.19 | 1.32 | 0.00 | - | 1 | 324 | 113.09% |
| VIX241120C00026000 | 2024-05-15 2:08PM CDT | 26.00 | 1.17 | 1.10 | 1.23 | 0.00 | - | 1 | 38 | 112.99% |
| VIX241120C00027000 | 2024-05-06 9:10AM CDT | 27.00 | 1.36 | 1.03 | 1.16 | 0.00 | - | 4 | 324 | 113.38% |
| VIX241120C00028000 | 2024-05-17 8:40AM CDT | 28.00 | 1.08 | 0.94 | 1.09 | 0.00 | - | 35 | 322 | 113.18% |
| VIX241120C00029000 | 2024-05-21 10:27AM CDT | 29.00 | 0.95 | 0.88 | 1.03 | 0.00 | - | 2 | 193 | 113.48% |
| VIX241120C00030000 | 2024-05-22 1:39PM CDT | 30.00 | 0.96 | 0.90 | 0.98 | 0.00 | - | 183 | 10,918 | 115.38% |
| VIX241120C00031000 | 2024-05-10 10:19AM CDT | 31.00 | 1.05 | 0.79 | 0.93 | 0.00 | - | 29 | 55 | 114.55% |
| VIX241120C00032000 | 2024-05-13 8:33AM CDT | 32.00 | 0.95 | 0.74 | 0.89 | 0.00 | - | 3 | 3,168 | 114.94% |
| VIX241120C00033000 | 2024-04-25 10:34AM CDT | 33.00 | 1.26 | 0.71 | 0.84 | 0.00 | - | 24 | 215 | 115.38% |
| VIX241120C00034000 | 2024-05-09 1:11PM CDT | 34.00 | 0.89 | 0.68 | 0.80 | 0.00 | - | 1 | 8 | 115.92% |
| VIX241120C00035000 | 2024-05-22 10:45AM CDT | 35.00 | 0.71 | 0.64 | 0.76 | 0.00 | - | 30 | 267 | 116.11% |
| VIX241120C00036000 | 2024-05-16 2:21PM CDT | 36.00 | 0.70 | 0.61 | 0.73 | 0.00 | - | 1 | 126 | 116.60% |
| VIX241120C00037000 | 2024-05-16 2:25PM CDT | 37.00 | 0.67 | 0.58 | 0.70 | 0.00 | - | 4 | 346 | 116.99% |
| VIX241120C00038000 | 2024-05-17 8:34AM CDT | 38.00 | 0.67 | 0.55 | 0.67 | 0.00 | - | 5 | 2,511 | 117.29% |
| VIX241120C00040000 | 2024-05-21 10:22AM CDT | 40.00 | 0.58 | 0.50 | 0.61 | 0.00 | - | 5 | 23,107 | 117.77% |
| VIX241120C00042500 | 2024-05-08 3:00PM CDT | 42.50 | 0.58 | 0.45 | 0.56 | 0.00 | - | 10 | 1,602 | 118.95% |
| VIX241120C00045000 | 2024-05-10 8:55AM CDT | 45.00 | 0.50 | 0.41 | 0.51 | 0.00 | - | 222 | 573 | 119.92% |
| VIX241120C00047500 | 2024-05-09 2:27PM CDT | 47.50 | 0.45 | 0.37 | 0.46 | 0.00 | - | 400 | 995 | 120.41% |
| VIX241120C00050000 | 2024-05-22 10:28AM CDT | 50.00 | 0.43 | 0.34 | 0.43 | 0.00 | - | 10 | 3,007 | 121.48% |
| VIX241120C00055000 | 2024-05-21 11:20AM CDT | 55.00 | 0.37 | 0.29 | 0.37 | 0.00 | - | 250 | 8,352 | 123.24% |
| VIX241120C00060000 | 2024-05-21 12:29PM CDT | 60.00 | 0.27 | 0.23 | 0.36 | 0.00 | - | 89 | 3,036 | 125.39% |
| VIX241120C00065000 | 2024-05-16 9:17AM CDT | 65.00 | 0.23 | 0.22 | 0.29 | 0.00 | - | 225 | 5,368 | 126.37% |
| VIX241120C00070000 | 2024-05-22 1:49PM CDT | 70.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 4 | 445 | 127.54% |
| VIX241120C00075000 | 2024-04-12 9:49AM CDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| VIX241120C00080000 | 2024-05-22 1:40PM CDT | 80.00 | 0.18 | 0.15 | 0.22 | 0.00 | - | 500 | 884 | 130.27% |
| VIX241120C00085000 | 2024-03-12 11:28AM CDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| VIX241120C00090000 | 2024-05-07 9:06AM CDT | 90.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 11 | 71 | 133.20% |
| VIX241120C00095000 | 2024-05-21 11:20AM CDT | 95.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 1,000 | 1,004 | 133.98% |
| VIX241120C00100000 | 2024-05-02 3:10PM CDT | 100.00 | 0.20 | 0.13 | 0.19 | 0.00 | - | 1 | 62 | 138.28% |
| VIX241120C00110000 | 2024-05-13 12:37PM CDT | 110.00 | 0.11 | 0.07 | 0.17 | 0.00 | - | 12 | 17 | 137.31% |
| VIX241120C00120000 | 2024-05-13 12:37PM CDT | 120.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 2 | 18 | 138.87% |
| VIX241120C00130000 | 2024-05-13 12:37PM CDT | 130.00 | 0.10 | 0.05 | 0.14 | 0.00 | - | 2 | 53 | 140.63% |
| VIX241120C00140000 | 2024-03-08 12:18PM CDT | 140.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 100 | 101 | 161.52% |
| VIX241120C00150000 | 2024-04-30 11:28AM CDT | 150.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 10 | 11 | 144.14% |
| VIX241120C00160000 | 2024-04-17 8:49AM CDT | 160.00 | 0.07 | 0.03 | 0.21 | 0.00 | - | 500 | 1,000 | 154.30% |
| VIX241120C00170000 | 2024-05-16 9:48AM CDT | 170.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | - | 12 | 142.97% |
| VIX241120C00180000 | 2024-05-03 8:52AM CDT | 180.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 100 | 160 | 148.44% |
Opciones de ventapor20 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 10.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 24 | 16.99% |
| VIX241120P00010500 | 2024-04-10 1:51PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIX241120P00011500 | 2024-05-09 10:05AM CDT | 11.50 | 0.11 | 0.07 | 0.17 | 0.00 | - | 1 | 5 | 10.40% |
| VIX241120P00012000 | 2024-05-16 11:21AM CDT | 12.00 | 0.18 | 0.15 | 0.26 | 0.00 | - | 5 | 101 | 6.64% |
| VIX241120P00012500 | 2024-05-22 1:26PM CDT | 12.50 | 0.29 | 0.28 | 0.36 | 0.00 | - | 2,173 | 2,214 | 0.00% |
| VIX241120P00013000 | 2024-05-17 10:36AM CDT | 13.00 | 0.50 | 0.42 | 0.52 | 0.00 | - | 3 | 279 | 0.00% |
| VIX241120P00013500 | 2024-05-22 1:28PM CDT | 13.50 | 0.67 | 0.58 | 0.68 | 0.00 | - | 1 | 75 | 0.00% |
| VIX241120P00014000 | 2024-05-20 8:36AM CDT | 14.00 | 0.87 | 0.82 | 0.94 | 0.00 | - | 5 | 1,778 | 0.00% |
| VIX241120P00014500 | 2024-05-21 9:37AM CDT | 14.50 | 1.08 | 1.04 | 1.22 | 0.00 | - | 1 | 15 | 0.00% |
| VIX241120P00015000 | 2024-05-17 1:14PM CDT | 15.00 | 1.38 | 1.33 | 1.49 | 0.00 | - | 6 | 287 | 0.00% |
| VIX241120P00016000 | 2024-05-17 11:04AM CDT | 16.00 | 1.95 | 1.94 | 2.11 | 0.00 | - | 10 | 540 | 0.00% |
| VIX241120P00017000 | 2024-05-21 8:56AM CDT | 17.00 | 2.70 | 2.69 | 2.79 | 0.00 | - | 16 | 327 | 0.00% |
| VIX241120P00018000 | 2024-05-22 10:12AM CDT | 18.00 | 3.45 | 3.30 | 3.55 | 0.00 | - | 13 | 310 | 0.00% |
| VIX241120P00019000 | 2024-05-21 8:46AM CDT | 19.00 | 4.10 | 4.10 | 4.30 | 0.00 | - | 55 | 4,843 | 0.00% |
| VIX241120P00020000 | 2024-05-22 2:58PM CDT | 20.00 | 4.85 | 4.90 | 5.10 | 0.00 | - | 18 | 558 | 0.00% |
| VIX241120P00021000 | 2024-05-22 2:48PM CDT | 21.00 | 5.72 | 5.70 | 5.90 | 0.00 | - | 10 | 252 | 0.00% |
| VIX241120P00022000 | 2024-05-21 1:37PM CDT | 22.00 | 6.70 | 6.50 | 6.75 | 0.00 | - | 17 | 165 | 0.00% |
| VIX241120P00023000 | 2024-05-22 10:48AM CDT | 23.00 | 7.40 | 7.35 | 7.60 | 0.00 | - | 2 | 42 | 0.00% |
| VIX241120P00024000 | 2024-05-17 10:11AM CDT | 24.00 | 8.25 | 8.25 | 8.50 | 0.00 | - | 30 | 217 | 0.00% |
| VIX241120P00025000 | 2024-05-22 2:48PM CDT | 25.00 | 9.13 | 9.10 | 9.40 | 0.00 | - | 40 | 109 | 0.00% |
| VIX241120P00026000 | 2024-05-15 2:49PM CDT | 26.00 | 9.95 | 10.00 | 10.25 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241120P00027000 | 2024-04-04 11:21AM CDT | 27.00 | 9.70 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241120P00028000 | 2024-05-20 8:30AM CDT | 28.00 | 11.90 | 11.80 | 12.10 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00030000 | 2024-05-22 10:45AM CDT | 30.00 | 13.71 | 13.65 | 13.90 | 0.00 | - | 30 | 32 | 0.00% |
| VIX241120P00031000 | 2024-04-11 1:12PM CDT | 31.00 | 12.91 | 13.55 | 14.30 | 0.00 | - | 1 | 7 | 0.00% |
| VIX241120P00035000 | 2024-04-12 11:40AM CDT | 35.00 | 16.24 | 17.25 | 18.40 | 0.00 | - | 10 | 372 | 0.00% |
| VIX241120P00036000 | 2024-02-22 12:38PM CDT | 36.00 | 17.70 | 16.70 | 18.05 | 0.00 | - | 282 | 282 | 0.00% |
| VIX241120P00037000 | 2024-02-22 10:32AM CDT | 37.00 | 18.50 | 17.60 | 18.95 | 0.00 | - | 106 | 106 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 40.00 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 45.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00150000 | 2024-05-17 11:24AM CDT | 150.00 | 129.42 | 129.60 | 129.90 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00180000 | 2024-05-20 9:53AM CDT | 180.00 | 158.80 | 158.75 | 159.05 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.