U.S. markets open in 7 hours 31 minutes
F S&P 500
5,524.00 +7.00 (+0.13%) F Dow Jones
39,917.00 +73.00 (+0.18%) F Nasdaq
19,803.25 +52.50 (+0.27%) E-mini Russell 2000 Index Futur
2,059.00 +6.20 (+0.30%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,337.40 -7.00 (-0.30%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-20 10:59AM CDT | 10.00 | 3.39 | 3.10 | 3.93 | 0.00 | - | 7 | 0 | 341.41% |
| VIXW240626C00010500 | 2024-06-24 10:50AM CDT | 10.50 | 2.80 | 2.60 | 3.43 | 0.00 | - | 1 | 0 | 298.44% |
| VIXW240626C00011000 | 2024-06-24 2:56PM CDT | 11.00 | 2.49 | 2.10 | 2.93 | 0.00 | - | 11 | 0 | 255.47% |
| VIXW240626C00011500 | 2024-06-21 8:48AM CDT | 11.50 | 2.13 | 1.60 | 2.43 | 0.00 | - | 2 | 0 | 214.06% |
| VIXW240626C00012000 | 2024-06-24 2:51PM CDT | 12.00 | 1.40 | 1.09 | 1.92 | 0.00 | - | 88 | 0 | 167.97% |
| VIXW240626C00012500 | 2024-06-24 3:01PM CDT | 12.50 | 1.00 | 0.62 | 1.43 | 0.00 | - | 42 | 0 | 132.81% |
| VIXW240626C00013000 | 2024-06-24 3:07PM CDT | 13.00 | 0.55 | 0.22 | 0.93 | 0.00 | - | 332 | 0 | 99.61% |
| VIXW240626C00013500 | 2024-06-24 3:07PM CDT | 13.50 | 0.25 | 0.04 | 0.52 | 0.00 | - | 359 | 0 | 90.63% |
| VIXW240626C00014000 | 2024-06-24 2:58PM CDT | 14.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 113 | 0 | 100.39% |
| VIXW240626C00014500 | 2024-06-24 1:29PM CDT | 14.50 | 0.08 | 0.01 | 0.18 | 0.00 | - | 200 | 0 | 112.50% |
| VIXW240626C00015000 | 2024-06-24 2:59PM CDT | 15.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 453 | 0 | 126.56% |
| VIXW240626C00016000 | 2024-06-24 2:34PM CDT | 16.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 77 | 0 | 167.19% |
| VIXW240626C00017000 | 2024-06-24 2:57PM CDT | 17.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 58 | 0 | 193.75% |
| VIXW240626C00018000 | 2024-06-24 8:56AM CDT | 18.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 15 | 0 | 223.44% |
| VIXW240626C00019000 | 2024-06-24 1:21PM CDT | 19.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 248.44% |
| VIXW240626C00020000 | 2024-06-24 3:11PM CDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 143 | 0 | 268.75% |
| VIXW240626C00021000 | 2024-06-21 2:13PM CDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 293.75% |
| VIXW240626C00022000 | 2024-06-24 1:25PM CDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 318.75% |
| VIXW240626C00023000 | 2024-06-21 8:32AM CDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 343.75% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 8 | 0 | 353.13% |
| VIXW240626C00025000 | 2024-06-24 8:32AM CDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 375.00% |
| VIXW240626C00026000 | 2024-06-21 1:09PM CDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 0 | 393.75% |
| VIXW240626C00027000 | 2024-06-21 12:14PM CDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 151 | 0 | 412.50% |
| VIXW240626C00028000 | 2024-06-20 1:04PM CDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 431.25% |
| VIXW240626C00029000 | 2024-06-20 2:30PM CDT | 29.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 443.75% |
| VIXW240626C00030000 | 2024-06-24 8:30AM CDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 462.50% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240626C00033000 | 2024-06-17 10:03AM CDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 0 | 506.25% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 0 | 518.75% |
| VIXW240626C00035000 | 2024-06-20 8:33AM CDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 531.25% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 6 | 0 | 568.75% |
| VIXW240626C00040000 | 2024-06-21 12:12PM CDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 512.50% |
| VIXW240626C00050000 | 2024-06-18 9:13AM CDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 600.00% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 675.00% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 862.50% |
Opciones de ventapor26 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-18 11:23AM CDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| VIXW240626P00011500 | 2024-06-21 10:38AM CDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| VIXW240626P00012000 | 2024-06-24 1:01PM CDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 0 | 89.06% |
| VIXW240626P00012500 | 2024-06-24 2:27PM CDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 0 | 67.19% |
| VIXW240626P00013000 | 2024-06-24 2:56PM CDT | 13.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 178 | 0 | 52.34% |
| VIXW240626P00013500 | 2024-06-24 1:42PM CDT | 13.50 | 0.33 | 0.04 | 0.48 | 0.00 | - | 20 | 0 | 98.44% |
| VIXW240626P00014000 | 2024-06-24 11:33AM CDT | 14.00 | 0.75 | 0.31 | 0.96 | 0.00 | - | 2 | 0 | 139.45% |
| VIXW240626P00014500 | 2024-06-21 10:48AM CDT | 14.50 | 0.95 | 0.71 | 1.44 | 0.00 | - | 7 | 0 | 171.88% |
| VIXW240626P00015000 | 2024-06-24 8:36AM CDT | 15.00 | 1.62 | 1.18 | 1.95 | 0.00 | - | 1 | 0 | 208.98% |
| VIXW240626P00016000 | 2024-06-24 9:41AM CDT | 16.00 | 2.55 | 2.13 | 2.94 | 0.00 | - | 1 | 0 | 264.84% |
| VIXW240626P00017000 | 2024-06-24 3:05PM CDT | 17.00 | 3.49 | 3.11 | 3.92 | 0.00 | - | 1 | 0 | 307.81% |
| VIXW240626P00018000 | 2024-06-14 10:13AM CDT | 18.00 | 4.40 | 4.10 | 4.92 | 0.00 | - | - | 0 | 353.13% |
| VIXW240626P00020000 | 2024-06-21 10:46AM CDT | 20.00 | 6.48 | 6.08 | 6.91 | 0.00 | - | 1 | 0 | 426.56% |
| VIXW240626P00021000 | 2024-06-17 12:20PM CDT | 21.00 | 7.60 | 7.09 | 7.92 | 0.00 | - | 16 | 0 | 465.63% |
| VIXW240626P00022000 | 2024-06-18 9:19AM CDT | 22.00 | 8.60 | 8.09 | 8.91 | 0.00 | - | - | 0 | 492.97% |
| VIXW240626P00023000 | 2024-06-18 10:38AM CDT | 23.00 | 9.59 | 9.08 | 9.90 | 0.00 | - | 13 | 0 | 517.19% |
| VIXW240626P00024000 | 2024-06-17 2:12PM CDT | 24.00 | 10.60 | 10.07 | 10.90 | 0.00 | - | 13 | 0 | 545.31% |
| VIXW240626P00025000 | 2024-06-24 1:16PM CDT | 25.00 | 11.55 | 11.07 | 11.90 | 0.00 | - | 3 | 0 | 571.88% |
| VIXW240626P00026000 | 2024-06-17 9:41AM CDT | 26.00 | 12.32 | 12.07 | 12.90 | 0.00 | - | - | 0 | 596.88% |
| VIXW240626P00027000 | 2024-06-18 9:00AM CDT | 27.00 | 13.55 | 13.07 | 13.90 | 0.00 | - | - | 0 | 620.31% |
| VIXW240626P00028000 | 2024-06-18 8:59AM CDT | 28.00 | 14.50 | 14.07 | 14.90 | 0.00 | - | - | 0 | 642.97% |
| VIXW240626P00029000 | 2024-06-18 8:33AM CDT | 29.00 | 15.50 | 15.07 | 15.90 | 0.00 | - | - | 0 | 664.06% |
| VIXW240626P00030000 | 2024-06-21 1:25PM CDT | 30.00 | 16.46 | 16.07 | 16.90 | 0.00 | - | 1 | 0 | 684.38% |
| VIXW240626P00035000 | 2024-06-24 2:00PM CDT | 35.00 | 21.53 | 21.08 | 21.91 | 0.00 | - | 1 | 0 | 782.81% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 56.06 | 56.89 | 0.00 | - | - | 0 | 1,137.50% |
| VIXW240626P00080000 | 2024-06-17 2:44PM CDT | 80.00 | 66.70 | 66.06 | 66.89 | 0.00 | - | 40 | 0 | 1,201.56% |
© 2024 Yahoo. Todos los derechos reservados.