CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:55PM CDT. Mercado abierto.
Golpe:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00017000 | 2024-05-13 12:56PM CDT | 2024-05-15 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 90 | 5,005 | 137.50% |
| VIX240522C00017000 | 2024-05-13 1:49PM CDT | 2024-05-22 | 0.15 | 0.14 | 0.15 | 0.00 | - | 12,503 | 200,677 | 111.33% |
| VIXW240529C00017000 | 2024-05-13 1:02PM CDT | 2024-05-29 | 0.39 | 0.26 | 0.45 | -0.04 | -9.30% | 58 | 5,169 | 114.06% |
| VIXW240605C00017000 | 2024-05-13 11:11AM CDT | 2024-06-05 | 0.47 | 0.38 | 0.60 | -0.04 | -7.84% | 1 | 43 | 108.79% |
| VIXW240612C00017000 | 2024-05-10 2:11PM CDT | 2024-06-12 | 0.56 | 0.56 | 0.75 | -0.14 | -20.00% | 20 | 52 | 108.50% |
| VIX240618C00017000 | 2024-05-13 1:47PM CDT | 2024-06-18 | 0.67 | 0.64 | 0.69 | 0.00 | - | 19,092 | 124,957 | 99.95% |
| VIX240717C00017000 | 2024-05-13 1:02PM CDT | 2024-07-17 | 1.17 | 1.16 | 1.20 | -0.01 | -0.85% | 120 | 56,585 | 99.51% |
| VIX240821C00017000 | 2024-05-13 10:43AM CDT | 2024-08-21 | 1.63 | 1.62 | 1.68 | -0.02 | -1.21% | 45 | 41,570 | 97.56% |
| VIX240918C00017000 | 2024-05-13 10:37AM CDT | 2024-09-18 | 1.97 | 1.93 | 2.00 | -0.03 | -1.50% | 6,168 | 17,757 | 96.29% |
| VIX241016C00017000 | 2024-05-09 8:31AM CDT | 2024-10-16 | 3.20 | 3.00 | 3.25 | 0.00 | - | 15 | 264 | 120.12% |
| VIX241120C00017000 | 2024-05-10 2:45PM CDT | 2024-11-20 | 2.89 | 2.69 | 2.84 | 0.00 | - | 2 | 746 | 99.37% |
| VIX241218C00017000 | 2024-05-10 8:33AM CDT | 2024-12-18 | 2.80 | 2.74 | 3.05 | 0.00 | - | 5 | 96 | 95.95% |
| VIX250122C00017000 | 2024-05-10 11:53AM CDT | 2025-01-22 | 3.30 | 3.00 | 3.60 | 0.00 | - | 1 | 44 | 98.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00017000 | 2024-05-13 12:41PM CDT | 2024-05-15 | 3.28 | 3.06 | 3.53 | +0.03 | +0.92% | 2 | 1,515 | 164.06% |
| VIX240522P00017000 | 2024-05-13 12:41PM CDT | 2024-05-22 | 3.30 | 3.35 | 3.45 | -0.25 | -7.04% | 14,574 | 155,883 | 0.00% |
| VIXW240529P00017000 | 2024-04-30 11:10AM CDT | 2024-05-29 | 1.93 | 2.66 | 3.04 | 0.00 | - | 5 | 20 | 0.00% |
| VIXW240605P00017000 | 2024-05-08 12:21PM CDT | 2024-06-05 | 2.93 | 2.69 | 3.17 | +0.21 | +7.72% | 3 | 3 | 0.00% |
| VIX240618P00017000 | 2024-05-13 12:07PM CDT | 2024-06-18 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 7,666 | 92,182 | 0.00% |
| VIX240717P00017000 | 2024-05-13 12:01PM CDT | 2024-07-17 | 3.01 | 3.00 | 3.10 | +0.05 | +1.69% | 3 | 38,833 | 0.00% |
| VIX240821P00017000 | 2024-05-13 1:10PM CDT | 2024-08-21 | 2.93 | 2.93 | 2.98 | -0.01 | -0.34% | 6 | 48,340 | 0.00% |
| VIX240918P00017000 | 2024-05-13 1:25PM CDT | 2024-09-18 | 2.75 | 2.74 | 2.81 | -0.02 | -0.72% | 6,165 | 21,191 | 0.00% |
| VIX241016P00017000 | 2024-05-13 9:45AM CDT | 2024-10-16 | 1.48 | 1.49 | 1.60 | +0.03 | +2.07% | 3,760 | 45,785 | 0.00% |
| VIX241120P00017000 | 2024-05-13 8:30AM CDT | 2024-11-20 | 2.40 | 2.28 | 2.42 | 0.00 | - | 10 | 265 | 0.00% |
| VIX241218P00017000 | 2024-05-13 11:45AM CDT | 2024-12-18 | 2.48 | 2.47 | 2.63 | -0.21 | -7.81% | 40 | 2,143 | 0.00% |
| VIX250122P00017000 | 2024-05-13 8:54AM CDT | 2025-01-22 | 2.44 | 2.22 | 2.61 | -0.01 | -0.41% | 48 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.