U.S. markets closed
F S&P 500
5,240.25 -6.00 (-0.11%) F Dow Jones
39,582.00 -60.00 (-0.15%) F Nasdaq
18,237.25 -17.75 (-0.10%) E-mini Russell 2000 Index Futur
2,065.90 -2.00 (-0.10%) Petróleo
78.05 -0.21 (-0.27%) Oro
2,367.10 -7.90 (-0.33%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Golpe:12.50
Opciones de comprapor15 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00012500 | 2024-05-06 8:58AM CDT | 2024-05-15 | 1.06 | 0.41 | 2.01 | -1.97 | -65.02% | 43 | 135 | 226.95% |
| VIX240522C00012500 | 2024-05-03 10:46AM CDT | 2024-05-22 | 1.20 | 1.03 | 1.33 | -0.94 | -43.93% | 260 | 2,771 | 133.40% |
| VIXW240612C00012500 | 2024-05-10 12:47PM CDT | 2024-06-12 | 2.45 | 1.01 | 3.49 | -0.03 | -1.21% | 4 | 2 | 151.66% |
| VIX240618C00012500 | 2024-05-03 2:58PM CDT | 2024-06-18 | 2.08 | 1.99 | 2.23 | -0.64 | -23.53% | 187 | 2,216 | 130.27% |
| VIX240717C00012500 | 2024-04-30 2:46PM CDT | 2024-07-17 | 2.85 | 2.74 | 2.96 | -1.09 | -27.66% | 221 | 317 | 133.79% |
| VIX240821C00012500 | 2024-05-01 9:48AM CDT | 2024-08-21 | 3.45 | 3.25 | 3.55 | -1.05 | -23.33% | 26 | 414 | 130.27% |
| VIX240918C00012500 | 2024-04-22 9:00AM CDT | 2024-09-18 | 3.90 | 3.70 | 4.00 | -1.90 | -32.76% | 1,100 | 239 | 131.54% |
| VIX241016C00012500 | 2024-04-23 1:37PM CDT | 2024-10-16 | 7.50 | 5.70 | 6.45 | 0.00 | - | 9 | 74 | 196.97% |
| VIX241120C00012500 | 2024-05-03 2:57PM CDT | 2024-11-20 | 5.10 | 4.65 | 5.50 | -0.25 | -4.67% | 70 | 460 | 145.51% |
| VIX241218C00012500 | 2024-05-03 1:28PM CDT | 2024-12-18 | 4.95 | 4.80 | 5.45 | -0.40 | -7.48% | 57 | 350 | 137.45% |
| VIX250122C00012500 | 2024-05-10 3:03PM CDT | 2025-01-22 | 5.50 | 4.25 | 6.80 | 0.00 | - | 64 | 171 | 138.87% |
Opciones de ventapor15 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00012500 | 2024-05-10 2:59PM CDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | +0.02 | +100.00% | 47 | 25 | 1.56% |
| VIX240522P00012500 | 2024-05-06 9:12AM CDT | 2024-05-22 | 0.10 | 0.08 | 0.15 | +0.07 | +233.33% | 6,826 | 42,190 | 20.12% |
| VIXW240529P00012500 | 2024-05-10 2:43PM CDT | 2024-05-29 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 23 | 22 | 0.78% |
| VIX240618P00012500 | 2024-05-06 8:45AM CDT | 2024-06-18 | 0.16 | 0.13 | 0.25 | +0.06 | +60.00% | 2,593 | 22,704 | 16.99% |
| VIX240717P00012500 | 2024-05-06 9:07AM CDT | 2024-07-17 | 0.21 | 0.19 | 0.23 | +0.08 | +61.54% | 489 | 13,434 | 11.91% |
| VIX240821P00012500 | 2024-05-03 9:51AM CDT | 2024-08-21 | 0.24 | 0.18 | 0.29 | +0.10 | +71.43% | 685 | 399 | 11.91% |
| VIX240918P00012500 | 2024-05-03 1:10PM CDT | 2024-09-18 | 0.23 | 0.17 | 0.27 | +0.08 | +53.33% | 7,101 | 6,835 | 9.86% |
| VIX241016P00012500 | 2024-04-10 12:44PM CDT | 2024-10-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.39% |
| VIX241120P00012500 | 2024-04-16 2:52PM CDT | 2024-11-20 | 0.23 | 0.00 | 0.00 | +0.05 | +27.78% | 2,173 | 40 | 0.20% |
| VIX241218P00012500 | 2024-05-03 2:53PM CDT | 2024-12-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.20% |
| VIX250122P00012500 | 2024-04-30 11:38AM CDT | 2025-01-22 | 0.26 | 0.00 | 1.01 | +0.03 | +13.04% | 5 | 45 | 24.81% |
© 2024 Yahoo. Todos los derechos reservados.