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:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00018000 | 2024-05-10 2:23PM CDT | 2024-05-15 | 0.08 | 0.00 | 0.00 | +0.03 | +60.00% | 23 | 768 | 50.00% |
| VIX240522C00018000 | 2024-05-10 2:55PM CDT | 2024-05-22 | 0.13 | 0.06 | 0.13 | -0.02 | -13.33% | 24,533 | 324,717 | 135.16% |
| VIXW240529C00018000 | 2024-05-10 1:44PM CDT | 2024-05-29 | 0.36 | 0.19 | 0.67 | -0.03 | -7.69% | 63 | 686 | 160.16% |
| VIXW240605C00018000 | 2024-05-09 8:45AM CDT | 2024-06-05 | 0.43 | 0.00 | 1.06 | 0.00 | - | 8 | 166 | 146.48% |
| VIXW240612C00018000 | 2024-05-09 10:20AM CDT | 2024-06-12 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| VIX240618C00018000 | 2024-05-10 3:11PM CDT | 2024-06-18 | 0.57 | 0.54 | 0.70 | -0.04 | -6.56% | 6,453 | 180,636 | 125.98% |
| VIX240717C00018000 | 2024-05-10 2:46PM CDT | 2024-07-17 | 1.04 | 0.99 | 1.05 | -0.05 | -4.59% | 801 | 90,759 | 116.80% |
| VIX240821C00018000 | 2024-05-10 2:59PM CDT | 2024-08-21 | 1.45 | 1.37 | 1.54 | -0.07 | -4.61% | 5,113 | 31,383 | 112.40% |
| VIX240918C00018000 | 2024-05-10 2:24PM CDT | 2024-09-18 | 1.78 | 1.67 | 1.85 | -0.06 | -3.26% | 155 | 40,866 | 110.16% |
| VIX241016C00018000 | 2024-05-10 2:35PM CDT | 2024-10-16 | 2.79 | 0.00 | 0.00 | -0.11 | -3.79% | 3,330 | 902 | 12.50% |
| VIX241120C00018000 | 2024-05-09 2:13PM CDT | 2024-11-20 | 2.60 | 2.54 | 2.66 | 0.00 | - | 3 | 363 | 113.67% |
| VIX241218C00018000 | 2024-05-10 9:42AM CDT | 2024-12-18 | 2.51 | 2.28 | 3.15 | -0.14 | -5.28% | 101 | 547 | 109.18% |
| VIX250122C00018000 | 2024-05-10 3:01PM CDT | 2025-01-22 | 3.00 | 1.87 | 4.25 | -0.05 | -1.64% | 51 | 1,545 | 109.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00018000 | 2024-05-09 2:15PM CDT | 2024-05-15 | 4.00 | 3.58 | 5.06 | 0.00 | - | 30 | 45 | 0.00% |
| VIX240522P00018000 | 2024-05-10 2:52PM CDT | 2024-05-22 | 4.52 | 4.35 | 4.70 | +0.17 | +3.91% | 377 | 78,827 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 3.27 | 4.40 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240618P00018000 | 2024-05-10 3:09PM CDT | 2024-06-18 | 4.14 | 4.00 | 4.30 | +0.14 | +3.50% | 94 | 38,112 | 0.00% |
| VIX240717P00018000 | 2024-05-09 2:53PM CDT | 2024-07-17 | 3.85 | 3.80 | 3.95 | +0.10 | +2.67% | 1 | 69,792 | 0.00% |
| VIX240821P00018000 | 2024-05-10 1:41PM CDT | 2024-08-21 | 3.70 | 3.60 | 3.85 | +0.05 | +1.37% | 52 | 32,269 | 0.00% |
| VIX240918P00018000 | 2024-05-09 1:35PM CDT | 2024-09-18 | 3.50 | 3.40 | 3.65 | +0.05 | +1.45% | 41 | 21,968 | 0.00% |
| VIX241016P00018000 | 2024-05-10 3:02PM CDT | 2024-10-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3,352 | 8,771 | 0.00% |
| VIX241120P00018000 | 2024-05-10 3:11PM CDT | 2024-11-20 | 3.00 | 2.73 | 3.35 | -0.15 | -4.76% | 4 | 302 | 0.00% |
| VIX241218P00018000 | 2024-05-08 1:10PM CDT | 2024-12-18 | 3.30 | 2.82 | 3.85 | +0.11 | +3.45% | 3 | 2,059 | 0.00% |
| VIX250122P00018000 | 2024-05-09 3:03PM CDT | 2025-01-22 | 3.20 | 2.06 | 4.25 | 0.00 | - | 1 | 1,500 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.