U.S. markets open in 6 hours 21 minutes
F S&P 500
5,521.50 +4.50 (+0.08%) F Dow Jones
39,894.00 +50.00 (+0.13%) F Nasdaq
19,786.00 +35.25 (+0.18%) E-mini Russell 2000 Index Futur
2,058.40 +5.60 (+0.27%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,339.20 -5.20 (-0.22%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:15PM CDT. Mercado abierto.
Opciones de comprapor19 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00010000 | 2024-06-24 1:12PM CDT | 10.00 | 7.80 | 8.00 | 8.30 | 0.00 | - | 2 | 0 | 185.40% |
| VIX250219C00011000 | 2024-06-24 10:06AM CDT | 11.00 | 7.08 | 7.05 | 7.40 | 0.00 | - | 4 | 0 | 163.92% |
| VIX250219C00011500 | 2024-06-20 11:33AM CDT | 11.50 | 7.00 | 6.60 | 6.95 | 0.00 | - | - | 0 | 154.59% |
| VIX250219C00012000 | 2024-06-20 9:23AM CDT | 12.00 | 6.53 | 6.20 | 6.55 | 0.00 | - | 1 | 0 | 147.17% |
| VIX250219C00012500 | 2024-06-24 11:04AM CDT | 12.50 | 6.05 | 5.80 | 6.15 | 0.00 | - | 1 | 0 | 140.04% |
| VIX250219C00013000 | 2024-06-24 10:18AM CDT | 13.00 | 5.75 | 5.45 | 5.80 | 0.00 | - | 21 | 0 | 134.57% |
| VIX250219C00013500 | 2024-06-24 1:05PM CDT | 13.50 | 5.20 | 5.10 | 5.45 | 0.00 | - | 1 | 0 | 129.15% |
| VIX250219C00014000 | 2024-06-24 3:04PM CDT | 14.00 | 5.05 | 4.85 | 5.15 | 0.00 | - | 1 | 0 | 125.78% |
| VIX250219C00014500 | 2024-06-17 8:52AM CDT | 14.50 | 4.70 | 4.55 | 4.90 | 0.00 | - | 1 | 0 | 122.41% |
| VIX250219C00015000 | 2024-06-24 1:04PM CDT | 15.00 | 4.45 | 4.30 | 4.65 | 0.00 | - | 30 | 0 | 119.63% |
| VIX250219C00016000 | 2024-06-20 8:33AM CDT | 16.00 | 4.05 | 3.90 | 4.20 | 0.00 | - | 2 | 0 | 115.67% |
| VIX250219C00017000 | 2024-06-21 8:36AM CDT | 17.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 4 | 0 | 111.96% |
| VIX250219C00018000 | 2024-06-24 11:06AM CDT | 18.00 | 3.35 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 110.21% |
| VIX250219C00019000 | 2024-06-12 1:04PM CDT | 19.00 | 2.92 | 2.96 | 3.20 | 0.00 | - | 1 | 0 | 108.79% |
| VIX250219C00020000 | 2024-06-24 8:35AM CDT | 20.00 | 2.86 | 2.72 | 2.96 | 0.00 | - | 5 | 0 | 107.67% |
| VIX250219C00021000 | 2024-06-21 1:31PM CDT | 21.00 | 2.73 | 2.51 | 2.74 | 0.00 | - | 10 | 0 | 106.74% |
| VIX250219C00022000 | 2024-06-14 1:19PM CDT | 22.00 | 2.38 | 2.32 | 2.55 | 0.00 | - | 6 | 0 | 106.10% |
| VIX250219C00023000 | 2024-06-21 10:28AM CDT | 23.00 | 2.46 | 2.16 | 2.38 | 0.00 | - | 1 | 0 | 105.71% |
| VIX250219C00025000 | 2024-06-24 1:16PM CDT | 25.00 | 1.98 | 1.86 | 2.08 | 0.00 | - | 6 | 0 | 104.88% |
| VIX250219C00026000 | 2024-06-14 10:08AM CDT | 26.00 | 1.88 | 1.74 | 1.95 | 0.00 | - | - | 0 | 104.69% |
| VIX250219C00027000 | 2024-06-17 9:43AM CDT | 27.00 | 1.76 | 1.63 | 1.83 | 0.00 | - | - | 0 | 104.54% |
| VIX250219C00028000 | 2024-06-24 11:55AM CDT | 28.00 | 1.62 | 1.52 | 1.73 | 0.00 | - | 1 | 0 | 104.44% |
| VIX250219C00029000 | 2024-06-13 9:23AM CDT | 29.00 | 1.54 | 1.42 | 1.62 | 0.00 | - | 5 | 0 | 104.15% |
| VIX250219C00030000 | 2024-06-21 11:59AM CDT | 30.00 | 1.50 | 1.33 | 1.53 | 0.00 | - | 5 | 0 | 104.05% |
| VIX250219C00031000 | 2024-06-17 12:39PM CDT | 31.00 | 1.51 | 1.25 | 1.45 | 0.00 | - | - | 0 | 104.05% |
| VIX250219C00032000 | 2024-06-10 9:51AM CDT | 32.00 | 1.20 | 1.18 | 1.37 | 0.00 | - | - | 0 | 104.05% |
| VIX250219C00033000 | 2024-06-12 1:49PM CDT | 33.00 | 1.23 | 1.11 | 1.31 | 0.00 | - | - | 0 | 104.20% |
| VIX250219C00035000 | 2024-06-21 8:39AM CDT | 35.00 | 1.22 | 0.99 | 1.18 | 0.00 | - | 2 | 0 | 104.20% |
| VIX250219C00037000 | 2024-06-24 12:18PM CDT | 37.00 | 0.99 | 0.88 | 1.07 | 0.00 | - | 20 | 0 | 104.20% |
| VIX250219C00040000 | 2024-06-21 8:42AM CDT | 40.00 | 1.00 | 0.75 | 0.94 | 0.00 | - | 1 | 0 | 104.59% |
| VIX250219C00042500 | 2024-06-24 11:04AM CDT | 42.50 | 0.74 | 0.66 | 0.84 | 0.00 | - | 1 | 0 | 104.69% |
| VIX250219C00045000 | 2024-06-12 12:24PM CDT | 45.00 | 0.74 | 0.59 | 0.77 | 0.00 | - | 3 | 0 | 105.27% |
| VIX250219C00047500 | 2024-06-10 2:33PM CDT | 47.50 | 0.69 | 0.52 | 0.70 | 0.00 | - | - | 0 | 105.47% |
| VIX250219C00050000 | 2024-06-21 1:15PM CDT | 50.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 10 | 0 | 106.74% |
| VIX250219C00055000 | 2024-06-21 11:20AM CDT | 55.00 | 0.50 | 0.38 | 0.56 | 0.00 | - | 1 | 0 | 106.93% |
| VIX250219C00060000 | 2024-06-20 12:05PM CDT | 60.00 | 0.43 | 0.32 | 0.49 | 0.00 | - | 2 | 0 | 108.11% |
| VIX250219C00065000 | 2024-06-13 2:35PM CDT | 65.00 | 0.43 | 0.26 | 0.43 | 0.00 | - | 1 | 0 | 108.59% |
| VIX250219C00070000 | 2024-06-21 8:54AM CDT | 70.00 | 0.35 | 0.22 | 0.39 | 0.00 | - | 5 | 0 | 109.67% |
| VIX250219C00075000 | 2024-06-13 11:26AM CDT | 75.00 | 0.30 | 0.19 | 0.36 | 0.00 | - | 1 | 0 | 110.94% |
| VIX250219C00080000 | 2024-06-20 10:22AM CDT | 80.00 | 0.25 | 0.16 | 0.33 | 0.00 | - | 6 | 0 | 111.72% |
| VIX250219C00085000 | 2024-06-21 2:33PM CDT | 85.00 | 0.26 | 0.14 | 0.31 | 0.00 | - | 20 | 0 | 112.79% |
| VIX250219C00090000 | 2024-06-20 2:37PM CDT | 90.00 | 0.20 | 0.12 | 0.29 | 0.00 | - | 7 | 0 | 113.67% |
| VIX250219C00095000 | 2024-06-11 9:33AM CDT | 95.00 | 0.18 | 0.11 | 0.27 | 0.00 | - | - | 0 | 114.65% |
| VIX250219C00100000 | 2024-06-20 2:06PM CDT | 100.00 | 0.17 | 0.09 | 0.26 | 0.00 | - | 8 | 0 | 115.43% |
| VIX250219C00110000 | 2024-06-11 9:34AM CDT | 110.00 | 0.14 | 0.07 | 0.24 | 0.00 | - | - | 0 | 117.38% |
| VIX250219C00120000 | 2024-06-11 9:35AM CDT | 120.00 | 0.12 | 0.05 | 0.22 | 0.00 | - | - | 0 | 118.75% |
| VIX250219C00130000 | 2024-06-11 9:35AM CDT | 130.00 | 0.11 | 0.04 | 0.20 | 0.00 | - | - | 0 | 120.12% |
| VIX250219C00140000 | 2024-06-11 10:11AM CDT | 140.00 | 0.10 | 0.03 | 0.19 | 0.00 | - | - | 0 | 121.68% |
| VIX250219C00150000 | 2024-06-11 10:12AM CDT | 150.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 0 | 122.85% |
Opciones de ventapor19 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-06-24 1:12PM CDT | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 26.27% |
| VIX250219P00011000 | 2024-06-24 10:06AM CDT | 11.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 34 | 0 | 21.29% |
| VIX250219P00011500 | 2024-06-12 8:55AM CDT | 11.50 | 0.15 | 0.02 | 0.19 | 0.00 | - | - | 0 | 19.73% |
| VIX250219P00012000 | 2024-06-21 8:48AM CDT | 12.00 | 0.15 | 0.09 | 0.26 | 0.00 | - | 25 | 0 | 18.16% |
| VIX250219P00012500 | 2024-06-20 8:46AM CDT | 12.50 | 0.33 | 0.20 | 0.35 | 0.00 | - | 5 | 0 | 16.46% |
| VIX250219P00013000 | 2024-06-24 1:14PM CDT | 13.00 | 0.40 | 0.31 | 0.48 | 0.00 | - | 1 | 0 | 14.84% |
| VIX250219P00013500 | 2024-06-21 8:37AM CDT | 13.50 | 0.45 | 0.46 | 0.64 | 0.00 | - | 2 | 0 | 12.70% |
| VIX250219P00014000 | 2024-06-24 11:50AM CDT | 14.00 | 0.81 | 0.64 | 0.82 | 0.00 | - | 30 | 0 | 9.03% |
| VIX250219P00014500 | 2024-06-24 2:12PM CDT | 14.50 | 1.00 | 0.85 | 1.04 | 0.00 | - | 30 | 0 | 0.00% |
| VIX250219P00015000 | 2024-06-18 2:42PM CDT | 15.00 | 1.18 | 1.08 | 1.27 | 0.00 | - | 5 | 0 | 0.00% |
| VIX250219P00016000 | 2024-06-24 9:05AM CDT | 16.00 | 1.68 | 1.61 | 1.81 | 0.00 | - | 31 | 0 | 0.00% |
| VIX250219P00017000 | 2024-06-21 9:03AM CDT | 17.00 | 2.16 | 2.20 | 2.41 | 0.00 | - | 48 | 0 | 0.00% |
| VIX250219P00018000 | 2024-06-24 11:29AM CDT | 18.00 | 2.97 | 2.85 | 3.10 | 0.00 | - | 11 | 0 | 0.00% |
| VIX250219P00019000 | 2024-06-24 11:29AM CDT | 19.00 | 3.70 | 3.50 | 3.80 | 0.00 | - | 5 | 0 | 0.00% |
| VIX250219P00020000 | 2024-06-24 11:30AM CDT | 20.00 | 4.40 | 4.25 | 4.50 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00021000 | 2024-06-21 9:02AM CDT | 21.00 | 4.95 | 5.00 | 5.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00022000 | 2024-06-21 9:02AM CDT | 22.00 | 5.70 | 5.75 | 6.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00023000 | 2024-06-21 1:10PM CDT | 23.00 | 6.58 | 6.55 | 6.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00024000 | 2024-06-10 11:32AM CDT | 24.00 | 7.80 | 7.35 | 7.65 | 0.00 | - | - | 0 | 0.00% |
| VIX250219P00025000 | 2024-06-18 8:53AM CDT | 25.00 | 8.20 | 8.20 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00026000 | 2024-06-07 2:01PM CDT | 26.00 | 9.55 | 9.00 | 9.30 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00029000 | 2024-05-31 2:29PM CDT | 29.00 | 12.16 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00030000 | 2024-05-31 2:29PM CDT | 30.00 | 13.02 | 12.45 | 12.80 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 20.60 | 20.90 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00040000 | 2024-06-14 9:28AM CDT | 40.00 | 21.80 | 21.50 | 21.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00045000 | 2024-06-20 11:41AM CDT | 45.00 | 26.35 | 26.20 | 26.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00100000 | 2024-06-10 10:40AM CDT | 100.00 | 79.00 | 78.75 | 79.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00150000 | 2024-05-30 12:48PM CDT | 150.00 | 127.05 | 126.95 | 127.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.