CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:20AM CDT. Mercado abierto.
Golpe:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00013000 | 2024-05-20 9:20AM CDT | 2024-05-22 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 1,251 | 30,350 | 89.84% |
| VIXW240529C00013000 | 2024-05-20 9:15AM CDT | 2024-05-29 | 0.64 | 0.58 | 0.74 | -0.16 | -22.22% | 110 | 1,263 | 120.12% |
| VIXW240605C00013000 | 2024-05-20 8:53AM CDT | 2024-06-05 | 1.14 | 1.01 | 1.25 | -0.04 | -3.39% | 143 | 369 | 137.11% |
| VIXW240612C00013000 | 2024-05-20 9:12AM CDT | 2024-06-12 | 1.04 | 1.04 | 1.39 | -0.33 | -24.09% | 7 | 121 | 122.27% |
| VIX240618C00013000 | 2024-05-20 9:16AM CDT | 2024-06-18 | 1.20 | 1.18 | 1.21 | -0.08 | -6.30% | 546 | 16,750 | 107.81% |
| VIXW240626C00013000 | 2024-05-17 2:24PM CDT | 2024-06-26 | 1.75 | 1.20 | 1.86 | +0.05 | +2.94% | 10 | 22 | 117.09% |
| VIX240717C00013000 | 2024-05-20 9:16AM CDT | 2024-07-17 | 1.97 | 1.92 | 1.95 | -0.06 | -2.96% | 90 | 11,297 | 114.65% |
| VIX240821C00013000 | 2024-05-20 9:02AM CDT | 2024-08-21 | 2.55 | 2.52 | 2.59 | -0.09 | -3.41% | 24 | 7,243 | 116.21% |
| VIX240918C00013000 | 2024-05-20 9:11AM CDT | 2024-09-18 | 3.05 | 2.96 | 3.05 | -0.02 | -0.65% | 34 | 976 | 118.36% |
| VIX241016C00013000 | 2024-05-20 8:30AM CDT | 2024-10-16 | 4.85 | 4.70 | 4.90 | -0.15 | -3.00% | 3 | 305 | 168.26% |
| VIX241120C00013000 | 2024-05-17 3:10PM CDT | 2024-11-20 | 4.20 | 4.10 | 4.25 | -0.02 | -0.47% | 1 | 1,955 | 131.69% |
| VIX241218C00013000 | 2024-05-20 8:37AM CDT | 2024-12-18 | 4.23 | 4.20 | 4.30 | -0.07 | -1.63% | 1 | 438 | 124.90% |
| VIX250122C00013000 | 2024-05-20 8:37AM CDT | 2025-01-22 | 4.79 | 4.60 | 5.00 | -0.06 | -1.24% | 1 | 370 | 130.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00013000 | 2024-05-20 9:18AM CDT | 2024-05-22 | 0.73 | 0.68 | 0.74 | +0.19 | +35.19% | 3,153 | 157,328 | 0.00% |
| VIXW240529P00013000 | 2024-05-17 12:37PM CDT | 2024-05-29 | 0.25 | 0.23 | 0.44 | 0.00 | - | 50 | 95 | 0.00% |
| VIXW240605P00013000 | 2024-05-14 8:30AM CDT | 2024-06-05 | 0.11 | 0.30 | 0.47 | 0.00 | - | 20 | 31 | 0.00% |
| VIXW240612P00013000 | 2024-05-20 8:30AM CDT | 2024-06-12 | 0.37 | 0.40 | 0.61 | -0.02 | -5.13% | 20 | 82 | 0.00% |
| VIX240618P00013000 | 2024-05-20 9:11AM CDT | 2024-06-18 | 0.70 | 0.68 | 0.72 | +0.06 | +9.38% | 296 | 115,913 | 0.00% |
| VIXW240626P00013000 | 2024-05-17 3:00PM CDT | 2024-06-26 | 0.47 | 0.43 | 0.85 | 0.00 | - | 37 | 37 | 20.51% |
| VIX240717P00013000 | 2024-05-20 9:07AM CDT | 2024-07-17 | 0.67 | 0.67 | 0.71 | +0.03 | +4.69% | 65 | 34,599 | 0.00% |
| VIX240821P00013000 | 2024-05-20 8:57AM CDT | 2024-08-21 | 0.69 | 0.67 | 0.70 | +0.03 | +4.55% | 531 | 64,946 | 0.00% |
| VIX240918P00013000 | 2024-05-20 9:09AM CDT | 2024-09-18 | 0.65 | 0.61 | 0.67 | +0.07 | +12.28% | 40,062 | 85,900 | 0.00% |
| VIX241016P00013000 | 2024-05-17 2:45PM CDT | 2024-10-16 | 0.15 | 0.14 | 0.20 | 0.00 | - | 29 | 158 | 0.00% |
| VIX241120P00013000 | 2024-05-17 10:36AM CDT | 2024-11-20 | 0.50 | 0.46 | 0.55 | 0.00 | - | 3 | 279 | 0.00% |
| VIX241218P00013000 | 2024-05-16 8:30AM CDT | 2024-12-18 | 0.51 | 0.54 | 0.61 | 0.00 | - | 10 | 643 | 0.00% |
| VIX250122P00013000 | 2024-05-20 9:13AM CDT | 2025-01-22 | 0.57 | 0.48 | 0.63 | +0.05 | +9.62% | 1 | 29 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.