CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM CDT. Mercado abierto.
Golpe:12.50
Opciones de comprapor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00012500 | 2024-05-20 10:55AM CDT | 2024-05-22 | 0.29 | 0.25 | 0.29 | -0.08 | -22.86% | 3,293 | 32,282 | 81.64% |
| VIXW240529C00012500 | 2024-05-20 10:31AM CDT | 2024-05-29 | 1.21 | 0.74 | 1.15 | -0.09 | -6.92% | 124 | 120 | 128.13% |
| VIXW240605C00012500 | 2024-05-20 10:47AM CDT | 2024-06-05 | 1.55 | 1.30 | 1.56 | -0.08 | -4.91% | 40 | 76 | 144.14% |
| VIXW240612C00012500 | 2024-05-20 9:14AM CDT | 2024-06-12 | 1.59 | 1.23 | 1.69 | +0.18 | +12.77% | 10 | 42 | 123.83% |
| VIX240618C00012500 | 2024-05-20 10:49AM CDT | 2024-06-18 | 1.40 | 1.39 | 1.42 | -0.09 | -6.00% | 566 | 3,531 | 106.74% |
| VIXW240626C00012500 | 2024-05-20 9:47AM CDT | 2024-06-26 | 2.02 | 1.95 | 2.13 | -0.04 | -1.94% | 2 | 31 | 135.35% |
| VIX240717C00012500 | 2024-05-20 10:35AM CDT | 2024-07-17 | 2.22 | 2.21 | 2.24 | -0.08 | -3.48% | 184 | 1,206 | 118.26% |
| VIX240821C00012500 | 2024-05-20 10:49AM CDT | 2024-08-21 | 2.84 | 2.82 | 2.84 | -0.06 | -2.07% | 564 | 1,995 | 118.65% |
| VIX240918C00012500 | 2024-05-20 10:11AM CDT | 2024-09-18 | 3.30 | 3.20 | 3.35 | -0.09 | -2.65% | 30 | 1,792 | 120.61% |
| VIX241016C00012500 | 2024-05-20 10:55AM CDT | 2024-10-16 | 5.30 | 5.10 | 5.30 | -0.15 | -2.68% | 1 | 82 | 176.27% |
| VIX241120C00012500 | 2024-05-20 8:31AM CDT | 2024-11-20 | 4.55 | 4.40 | 4.50 | -0.04 | -0.87% | 55 | 577 | 134.28% |
| VIX241218C00012500 | 2024-05-20 10:26AM CDT | 2024-12-18 | 4.55 | 4.50 | 4.65 | -0.05 | -1.09% | 98 | 912 | 128.91% |
| VIX250122C00012500 | 2024-05-20 10:10AM CDT | 2025-01-22 | 5.12 | 5.00 | 5.25 | -0.08 | -1.54% | 17 | 240 | 134.96% |
Opciones de ventapor22 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00012500 | 2024-05-20 10:50AM CDT | 2024-05-22 | 0.28 | 0.26 | 0.29 | +0.07 | +33.33% | 8,576 | 84,818 | 36.72% |
| VIXW240529P00012500 | 2024-05-20 10:28AM CDT | 2024-05-29 | 0.16 | 0.13 | 0.20 | +0.05 | +45.45% | 87 | 129 | 0.00% |
| VIXW240605P00012500 | 2024-05-15 3:13PM CDT | 2024-06-05 | 0.14 | 0.12 | 0.25 | 0.00 | - | 26 | 50 | 10.94% |
| VIXW240612P00012500 | 2024-05-20 8:30AM CDT | 2024-06-12 | 0.20 | 0.19 | 0.29 | +0.03 | +17.65% | 20 | 54 | 12.89% |
| VIX240618P00012500 | 2024-05-20 10:30AM CDT | 2024-06-18 | 0.41 | 0.40 | 0.44 | +0.03 | +7.89% | 3,270 | 33,308 | 22.85% |
| VIXW240626P00012500 | 2024-05-17 9:07AM CDT | 2024-06-26 | 0.25 | 0.21 | 0.35 | 0.00 | - | 1 | 11 | 14.45% |
| VIX240717P00012500 | 2024-05-20 10:33AM CDT | 2024-07-17 | 0.44 | 0.43 | 0.46 | +0.03 | +7.32% | 2,773 | 29,062 | 17.38% |
| VIX240821P00012500 | 2024-05-17 1:17PM CDT | 2024-08-21 | 0.41 | 0.45 | 0.48 | 0.00 | - | 56 | 1,261 | 14.55% |
| VIX240918P00012500 | 2024-05-20 10:41AM CDT | 2024-09-18 | 0.41 | 0.40 | 0.45 | +0.03 | +7.89% | 110 | 13,932 | 11.72% |
| VIX241016P00012500 | 2024-05-20 9:39AM CDT | 2024-10-16 | 0.12 | 0.07 | 0.12 | +0.05 | +71.43% | 31 | 34 | 0.00% |
| VIX241120P00012500 | 2024-05-10 1:12PM CDT | 2024-11-20 | 0.23 | 0.31 | 0.39 | 0.00 | - | 2,173 | 2,213 | 7.72% |
| VIX241218P00012500 | 2024-05-17 2:22PM CDT | 2024-12-18 | 0.43 | 0.38 | 0.45 | 0.00 | - | 1 | 137 | 8.89% |
| VIX250122P00012500 | 2024-05-13 8:30AM CDT | 2025-01-22 | 0.28 | 0.33 | 0.41 | 0.00 | - | 1 | 45 | 7.23% |
© 2024 Yahoo. Todos los derechos reservados.