CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor18 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-05 3:04PM CDT | 10.00 | 6.83 | 6.50 | 7.20 | +0.13 | +1.94% | 37 | 497 | 176.17% |
| VIX241218C00010500 | 2024-06-05 11:13AM CDT | 10.50 | 6.38 | 6.05 | 6.75 | -0.01 | -0.16% | 1 | 54 | 165.43% |
| VIX241218C00011000 | 2024-06-03 8:53AM CDT | 11.00 | 5.80 | 5.55 | 6.30 | 0.00 | - | 10 | 269 | 154.49% |
| VIX241218C00011500 | 2024-06-05 10:02AM CDT | 11.50 | 5.55 | 5.10 | 5.90 | 0.00 | - | 2 | 52 | 145.75% |
| VIX241218C00012000 | 2024-06-04 2:02PM CDT | 12.00 | 5.15 | 4.70 | 5.50 | +0.25 | +5.10% | 10 | 364 | 138.09% |
| VIX241218C00012500 | 2024-06-05 1:58PM CDT | 12.50 | 4.75 | 4.55 | 4.85 | -0.10 | -2.06% | 1 | 1,110 | 130.71% |
| VIX241218C00013000 | 2024-06-05 8:46AM CDT | 13.00 | 4.45 | 4.25 | 4.50 | +0.05 | +1.14% | 1 | 485 | 125.68% |
| VIX241218C00013500 | 2024-06-03 11:36AM CDT | 13.50 | 3.95 | 3.95 | 4.20 | 0.00 | - | 4 | 98 | 121.39% |
| VIX241218C00014000 | 2024-06-05 3:04PM CDT | 14.00 | 3.84 | 3.70 | 3.95 | -0.11 | -2.78% | 64 | 1,425 | 118.46% |
| VIX241218C00014500 | 2024-06-03 11:34AM CDT | 14.50 | 3.75 | 3.45 | 3.70 | 0.00 | - | 13 | 54 | 115.43% |
| VIX241218C00015000 | 2024-06-05 2:41PM CDT | 15.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 1 | 611 | 113.62% |
| VIX241218C00016000 | 2024-06-05 8:34AM CDT | 16.00 | 2.98 | 2.88 | 3.10 | +0.08 | +2.76% | 2 | 1,194 | 110.06% |
| VIX241218C00017000 | 2024-06-04 10:27AM CDT | 17.00 | 2.75 | 2.58 | 2.78 | 0.00 | - | 165 | 404 | 107.96% |
| VIX241218C00018000 | 2024-06-05 3:07PM CDT | 18.00 | 2.41 | 2.32 | 2.52 | -0.04 | -1.63% | 4 | 36,757 | 106.59% |
| VIX241218C00019000 | 2024-06-05 11:13AM CDT | 19.00 | 2.20 | 2.10 | 2.29 | -0.08 | -3.51% | 1 | 847 | 105.62% |
| VIX241218C00020000 | 2024-06-05 2:40PM CDT | 20.00 | 2.07 | 1.91 | 2.10 | -0.03 | -1.43% | 10,016 | 1,102 | 105.13% |
| VIX241218C00021000 | 2024-06-05 8:30AM CDT | 21.00 | 1.88 | 1.75 | 1.93 | +0.05 | +2.73% | 52 | 64 | 104.83% |
| VIX241218C00022000 | 2024-06-04 12:39PM CDT | 22.00 | 1.68 | 1.61 | 1.79 | 0.00 | - | 4 | 8,691 | 104.88% |
| VIX241218C00023000 | 2024-05-31 12:57PM CDT | 23.00 | 1.53 | 1.48 | 1.65 | 0.00 | - | 1 | 37 | 104.69% |
| VIX241218C00024000 | 2024-05-31 2:41PM CDT | 24.00 | 1.57 | 1.37 | 1.54 | 0.00 | - | 1 | 189 | 104.88% |
| VIX241218C00025000 | 2024-06-04 12:24PM CDT | 25.00 | 1.40 | 1.27 | 1.43 | -0.03 | -2.10% | 100 | 7,197 | 104.93% |
| VIX241218C00026000 | 2024-05-31 10:33AM CDT | 26.00 | 1.30 | 1.18 | 1.34 | -0.07 | -5.11% | 1 | 170 | 105.18% |
| VIX241218C00027000 | 2024-05-22 9:17AM CDT | 27.00 | 1.30 | 1.10 | 1.26 | 0.00 | - | 3 | 142 | 105.47% |
| VIX241218C00028000 | 2024-05-21 1:26PM CDT | 28.00 | 1.15 | 1.03 | 1.18 | +0.09 | +8.49% | 5 | 578 | 105.71% |
| VIX241218C00029000 | 2024-06-03 11:25AM CDT | 29.00 | 1.06 | 0.96 | 1.11 | 0.00 | - | 11 | 1,199 | 105.86% |
| VIX241218C00030000 | 2024-06-03 11:33AM CDT | 30.00 | 0.96 | 0.90 | 1.05 | 0.00 | - | 23 | 1,568 | 106.25% |
| VIX241218C00031000 | 2024-05-20 2:06PM CDT | 31.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 64 | 106.74% |
| VIX241218C00032000 | 2024-05-20 9:10AM CDT | 32.00 | 0.96 | 0.80 | 0.95 | 0.00 | - | 1 | 169 | 107.13% |
| VIX241218C00033000 | 2024-06-03 8:30AM CDT | 33.00 | 0.84 | 0.75 | 0.90 | 0.00 | - | 3 | 23 | 107.32% |
| VIX241218C00034000 | 2024-06-05 3:13PM CDT | 34.00 | 0.76 | 0.71 | 0.86 | -0.12 | -13.64% | 3 | 2 | 107.72% |
| VIX241218C00035000 | 2024-05-22 12:16PM CDT | 35.00 | 0.78 | 0.67 | 0.82 | 0.00 | - | 1 | 21 | 108.06% |
| VIX241218C00036000 | 2024-06-05 8:30AM CDT | 36.00 | 0.75 | 0.63 | 0.78 | -0.16 | -17.58% | 193 | 101 | 108.25% |
| VIX241218C00037000 | 2024-05-28 11:49AM CDT | 37.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 1 | 117 | 108.79% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.54 | 0.69 | 0.00 | - | 1 | 1,001 | 109.47% |
| VIX241218C00040000 | 2024-06-05 2:12PM CDT | 40.00 | 0.61 | 0.52 | 0.66 | +0.03 | +5.17% | 8 | 7,376 | 109.86% |
| VIX241218C00042500 | 2024-06-05 9:50AM CDT | 42.50 | 0.49 | 0.46 | 0.60 | -0.10 | -16.95% | 20,000 | 245 | 110.74% |
| VIX241218C00045000 | 2024-05-22 1:45PM CDT | 45.00 | 0.50 | 0.41 | 0.55 | 0.00 | - | 2 | 12 | 111.52% |
| VIX241218C00047500 | 2024-05-08 3:00PM CDT | 47.50 | 0.57 | 0.37 | 0.51 | 0.00 | - | 4 | 5 | 112.50% |
| VIX241218C00050000 | 2024-06-05 11:45AM CDT | 50.00 | 0.40 | 0.33 | 0.47 | 0.00 | - | 189 | 2,406 | 113.18% |
| VIX241218C00055000 | 2024-05-24 9:39AM CDT | 55.00 | 0.37 | 0.27 | 0.41 | 0.00 | - | 200 | 601 | 114.75% |
| VIX241218C00060000 | 2024-05-31 11:51AM CDT | 60.00 | 0.33 | 0.23 | 0.37 | 0.00 | - | 157 | 277 | 116.60% |
| VIX241218C00065000 | 2024-04-25 8:31AM CDT | 65.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 60 | 78 | 129.00% |
| VIX241218C00070000 | 2024-05-29 12:28PM CDT | 70.00 | 0.27 | 0.16 | 0.30 | 0.00 | - | 2 | 72 | 119.14% |
| VIX241218C00075000 | 2024-04-04 2:01PM CDT | 75.00 | 0.45 | 0.02 | 0.49 | 0.00 | - | 1 | 1 | 124.61% |
| VIX241218C00080000 | 2024-05-17 11:27AM CDT | 80.00 | 0.20 | 0.12 | 0.26 | 0.00 | - | 3 | 120 | 122.07% |
| VIX241218C00085000 | 2024-04-10 9:53AM CDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00090000 | 2024-05-06 11:30AM CDT | 90.00 | 0.11 | 0.09 | 0.23 | 0.00 | - | 30 | 41 | 124.41% |
| VIX241218C00095000 | 2024-04-04 2:04PM CDT | 95.00 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 130.66% |
| VIX241218C00100000 | 2024-05-22 12:10PM CDT | 100.00 | 0.14 | 0.07 | 0.21 | 0.00 | - | 500 | 823 | 126.95% |
| VIX241218C00110000 | 2024-05-30 10:09AM CDT | 110.00 | 0.16 | 0.05 | 0.19 | 0.00 | - | 1 | 401 | 128.52% |
| VIX241218C00120000 | 2024-05-09 12:47PM CDT | 120.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 300 | 301 | 130.08% |
| VIX241218C00130000 | 2024-04-12 9:46AM CDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIX241218C00140000 | 2024-05-22 12:10PM CDT | 140.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | - | 5 | 135.16% |
| VIX241218C00150000 | 2024-06-05 10:40AM CDT | 150.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 750 | 81 | 137.89% |
| VIX241218C00160000 | 2024-05-28 2:30PM CDT | 160.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 1 | 6 | 135.55% |
| VIX241218C00170000 | 2024-05-22 12:10PM CDT | 170.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 5 | 41 | 140.23% |
| VIX241218C00180000 | 2024-05-22 12:10PM CDT | 180.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 5 | 17 | 142.58% |
Opciones de ventapor18 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| VIX241218P00010500 | 2024-06-05 10:51AM CDT | 10.50 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 50 | 110 | 21.00% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 52 | 18.56% |
| VIX241218P00011500 | 2024-05-20 1:43PM CDT | 11.50 | 0.14 | 0.04 | 0.18 | 0.00 | - | 197 | 50 | 16.36% |
| VIX241218P00012000 | 2024-05-23 12:05PM CDT | 12.00 | 0.29 | 0.12 | 0.26 | 0.00 | - | 2 | 51 | 14.26% |
| VIX241218P00012500 | 2024-06-05 8:51AM CDT | 12.50 | 0.32 | 0.24 | 0.38 | -0.06 | -15.79% | 13 | 163 | 12.01% |
| VIX241218P00013000 | 2024-06-05 10:51AM CDT | 13.00 | 0.46 | 0.39 | 0.54 | -0.08 | -14.81% | 50 | 642 | 8.59% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.57 | 0.73 | 0.00 | - | 1 | 107 | 0.00% |
| VIX241218P00014000 | 2024-05-29 1:06PM CDT | 14.00 | 0.87 | 0.79 | 0.96 | -0.09 | -9.37% | 1 | 855 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 14.50 | 1.13 | 1.03 | 1.21 | 0.00 | - | 1 | 47 | 0.00% |
| VIX241218P00015000 | 2024-06-05 3:00PM CDT | 15.00 | 1.35 | 1.30 | 1.36 | +0.01 | +0.75% | 20 | 713 | 0.00% |
| VIX241218P00016000 | 2024-05-28 9:37AM CDT | 16.00 | 2.16 | 1.90 | 2.09 | 0.00 | - | 12 | 40 | 0.00% |
| VIX241218P00017000 | 2024-06-05 2:22PM CDT | 17.00 | 2.71 | 2.56 | 2.75 | +0.01 | +0.37% | 7 | 2,380 | 0.00% |
| VIX241218P00018000 | 2024-06-05 2:45PM CDT | 18.00 | 3.45 | 3.25 | 3.50 | 0.00 | - | 18 | 4,155 | 0.00% |
| VIX241218P00019000 | 2024-06-05 10:07AM CDT | 19.00 | 4.20 | 4.00 | 4.25 | 0.00 | - | 8 | 181 | 0.00% |
| VIX241218P00020000 | 2024-06-04 9:55AM CDT | 20.00 | 4.95 | 4.80 | 5.00 | 0.00 | - | 2 | 92 | 0.00% |
| VIX241218P00021000 | 2024-06-05 12:24PM CDT | 21.00 | 5.75 | 5.60 | 5.80 | 0.00 | - | 1 | 80 | 0.00% |
| VIX241218P00022000 | 2024-06-05 3:02PM CDT | 22.00 | 6.55 | 6.40 | 6.65 | 0.00 | - | 1 | 80 | 0.00% |
| VIX241218P00023000 | 2024-06-05 1:15PM CDT | 23.00 | 7.40 | 7.25 | 7.50 | -0.15 | -1.99% | 2 | 56 | 0.00% |
| VIX241218P00025000 | 2024-05-29 11:00AM CDT | 25.00 | 9.00 | 8.95 | 9.20 | 0.00 | - | 10 | 279 | 0.00% |
| VIX241218P00026000 | 2024-05-23 2:26PM CDT | 26.00 | 10.13 | 9.85 | 10.10 | 0.00 | - | - | 10 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.45 | 13.70 | 0.00 | - | 1 | 228 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.05 | 18.35 | 0.00 | - | - | 1 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 41.50 | 42.40 | 0.00 | - | - | 15 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 80.25 | 81.00 | 0.00 | - | 1 | 62 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 157.85 | 158.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.