U.S. markets closed
F S&P 500
5,244.75 +5.75 (+0.11%) F Dow Jones
39,591.00 +55.00 (+0.14%) F Nasdaq
18,231.75 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,088.20 +4.10 (+0.20%) Petróleo
79.74 +0.48 (+0.61%) Oro
2,357.80 +17.50 (+0.75%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor15 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00010500 | 2024-05-09 9:21AM CDT | 10.50 | 3.70 | 2.95 | 3.93 | 0.00 | - | 1 | 0 | 370.70% |
| VIXW240515C00011000 | 2024-05-07 2:58PM CDT | 11.00 | 3.25 | 2.45 | 3.43 | 0.00 | - | 2 | 0 | 330.08% |
| VIXW240515C00012000 | 2024-05-08 2:56PM CDT | 12.00 | 2.12 | 1.44 | 2.45 | 0.00 | - | 9 | 0 | 250.78% |
| VIXW240515C00012500 | 2024-05-09 2:52PM CDT | 12.50 | 1.73 | 0.95 | 1.91 | 0.00 | - | 21 | 0 | 207.42% |
| VIXW240515C00013000 | 2024-05-09 2:51PM CDT | 13.00 | 0.93 | 0.54 | 1.43 | 0.00 | - | 61 | 0 | 172.85% |
| VIXW240515C00013500 | 2024-05-09 2:59PM CDT | 13.50 | 0.65 | 0.22 | 1.00 | 0.00 | - | 133 | 0 | 143.75% |
| VIXW240515C00014000 | 2024-05-09 2:53PM CDT | 14.00 | 0.42 | 0.08 | 0.67 | 0.00 | - | 353 | 0 | 128.91% |
| VIXW240515C00014500 | 2024-05-09 2:28PM CDT | 14.50 | 0.26 | 0.03 | 0.46 | 0.00 | - | 210 | 0 | 124.61% |
| VIXW240515C00015000 | 2024-05-09 2:57PM CDT | 15.00 | 0.20 | 0.01 | 0.34 | 0.00 | - | 167 | 0 | 126.56% |
| VIXW240515C00016000 | 2024-05-09 2:57PM CDT | 16.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 161 | 0 | 139.06% |
| VIXW240515C00017000 | 2024-05-09 2:56PM CDT | 17.00 | 0.10 | 0.05 | 0.18 | 0.00 | - | 134 | 0 | 164.06% |
| VIXW240515C00018000 | 2024-05-09 12:22PM CDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 105 | 0 | 169.53% |
| VIXW240515C00019000 | 2024-05-09 11:43AM CDT | 19.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 44 | 0 | 186.72% |
| VIXW240515C00020000 | 2024-05-09 1:49PM CDT | 20.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 81 | 0 | 201.56% |
| VIXW240515C00021000 | 2024-05-09 2:02PM CDT | 21.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 68 | 0 | 215.63% |
| VIXW240515C00022000 | 2024-05-09 2:51PM CDT | 22.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 71 | 0 | 231.25% |
| VIXW240515C00023000 | 2024-05-08 1:25PM CDT | 23.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 0 | 242.19% |
| VIXW240515C00024000 | 2024-05-08 10:57AM CDT | 24.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 254.69% |
| VIXW240515C00025000 | 2024-05-09 2:31PM CDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 273 | 0 | 264.06% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 276.56% |
| VIXW240515C00027000 | 2024-05-09 12:51PM CDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 21 | 0 | 287.50% |
| VIXW240515C00028000 | 2024-05-06 9:05AM CDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 298.44% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 303.13% |
| VIXW240515C00030000 | 2024-05-09 9:36AM CDT | 30.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 314.06% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 323.44% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 332.81% |
| VIXW240515C00033000 | 2024-05-03 9:32AM CDT | 33.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 0 | 340.63% |
| VIXW240515C00035000 | 2024-05-08 1:26PM CDT | 35.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 7 | 0 | 353.13% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.08 | 0.00 | - | - | 0 | 375.00% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.08 | 0.00 | - | 5 | 0 | 381.25% |
| VIXW240515C00040000 | 2024-05-06 8:34AM CDT | 40.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 389.06% |
| VIXW240515C00042500 | 2024-04-15 12:11PM CDT | 42.50 | 0.26 | 0.00 | 0.08 | 0.00 | - | 57 | 0 | 406.25% |
| VIXW240515C00045000 | 2024-05-09 1:53PM CDT | 45.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 421.88% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 0 | 434.38% |
| VIXW240515C00050000 | 2024-05-02 12:00PM CDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1,001 | 0 | 450.00% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 0 | 465.63% |
| VIXW240515C00060000 | 2024-04-29 10:51AM CDT | 60.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1,700 | 0 | 487.50% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | - | 0 | 509.38% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 0 | 575.00% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 0 | 612.50% |
Opciones de ventapor15 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00010000 | 2024-05-09 9:00AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 0 | 81.25% |
| VIXW240515P00011000 | 2024-05-08 1:50PM CDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 53.13% |
| VIXW240515P00012000 | 2024-05-09 1:08PM CDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 32.03% |
| VIXW240515P00012500 | 2024-05-08 2:52PM CDT | 12.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 24.22% |
| VIXW240515P00013000 | 2024-05-09 3:12PM CDT | 13.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 63 | 0 | 0.00% |
| VIXW240515P00013500 | 2024-05-09 2:11PM CDT | 13.50 | 0.18 | 0.00 | 0.36 | 0.00 | - | 36 | 0 | 0.00% |
| VIXW240515P00014000 | 2024-05-09 2:52PM CDT | 14.00 | 0.40 | 0.14 | 0.73 | 0.00 | - | 132 | 0 | 0.00% |
| VIXW240515P00014500 | 2024-05-08 9:28AM CDT | 14.50 | 0.70 | 0.44 | 1.18 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00015000 | 2024-05-09 12:25PM CDT | 15.00 | 1.18 | 0.82 | 1.65 | 0.00 | - | 72 | 0 | 0.00% |
| VIXW240515P00016000 | 2024-05-09 2:36PM CDT | 16.00 | 2.05 | 1.71 | 2.62 | 0.00 | - | 34 | 0 | 0.00% |
| VIXW240515P00017000 | 2024-05-09 9:30AM CDT | 17.00 | 2.87 | 2.67 | 3.60 | 0.00 | - | 51 | 0 | 0.00% |
| VIXW240515P00018000 | 2024-05-09 2:15PM CDT | 18.00 | 4.00 | 3.64 | 4.59 | 0.00 | - | 30 | 0 | 0.00% |
| VIXW240515P00019000 | 2024-05-08 1:57PM CDT | 19.00 | 4.95 | 4.63 | 5.59 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00020000 | 2024-05-07 11:58AM CDT | 20.00 | 5.60 | 5.62 | 6.58 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 6.62 | 7.58 | 0.00 | - | 20 | 0 | 0.00% |
| VIXW240515P00022000 | 2024-05-09 9:09AM CDT | 22.00 | 7.90 | 7.61 | 8.58 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00023000 | 2024-05-06 12:12PM CDT | 23.00 | 8.38 | 8.61 | 9.57 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00024000 | 2024-04-16 10:18AM CDT | 24.00 | 7.10 | 9.60 | 10.57 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00029000 | 2024-05-08 10:28AM CDT | 29.00 | 14.63 | 14.59 | 15.56 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 15.58 | 16.55 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00031000 | 2024-05-06 2:46PM CDT | 31.00 | 16.47 | 16.58 | 17.55 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00035000 | 2024-05-08 8:58AM CDT | 35.00 | 20.75 | 20.58 | 21.55 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 25.57 | 26.54 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 45.55 | 46.53 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 50.55 | 51.53 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 55.55 | 56.52 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 65.54 | 66.52 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.