U.S. markets open in 32 minutes
F S&P 500
5,331.00 +3.75 (+0.07%) F Dow Jones
40,148.00 +11.00 (+0.03%) F Nasdaq
18,653.00 +17.75 (+0.10%) E-mini Russell 2000 Index Futur
2,101.50 -4.00 (-0.19%) Petróleo
79.64 -0.42 (-0.52%) Oro
2,415.70 -1.70 (-0.07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 07:43AM CDT. Mercado abierto.
Golpe:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00014000 | 2024-05-17 3:03PM CDT | 2024-05-22 | 0.09 | 0.04 | 0.10 | 0.00 | - | 9,446 | 87,074 | 118.75% |
| VIXW240529C00014000 | 2024-05-17 3:01PM CDT | 2024-05-29 | 0.45 | 0.22 | 0.67 | 0.00 | - | 1,032 | 1,240 | 128.91% |
| VIXW240605C00014000 | 2024-05-20 5:00AM CDT | 2024-06-05 | 0.42 | 0.43 | 1.00 | -0.38 | -47.50% | 5 | 235 | 127.15% |
| VIXW240612C00014000 | 2024-05-17 2:59PM CDT | 2024-06-12 | 0.99 | 0.54 | 1.19 | 0.00 | - | 33 | 111 | 119.63% |
| VIX240618C00014000 | 2024-05-17 3:13PM CDT | 2024-06-18 | 0.96 | 0.87 | 0.96 | 0.00 | - | 38,922 | 92,577 | 110.74% |
| VIXW240626C00014000 | 2024-05-17 2:58PM CDT | 2024-06-26 | 1.36 | 0.45 | 1.89 | 0.00 | - | 42 | 52 | 115.04% |
| VIX240717C00014000 | 2024-05-17 3:14PM CDT | 2024-07-17 | 1.63 | 1.50 | 1.60 | 0.00 | - | 513 | 5,243 | 111.82% |
| VIX240821C00014000 | 2024-05-17 3:06PM CDT | 2024-08-21 | 2.19 | 2.03 | 2.15 | 0.00 | - | 94 | 4,960 | 110.40% |
| VIX240918C00014000 | 2024-05-17 2:56PM CDT | 2024-09-18 | 2.60 | 2.43 | 2.59 | 0.00 | - | 139 | 1,384 | 111.82% |
| VIX241016C00014000 | 2024-05-17 2:59PM CDT | 2024-10-16 | 4.15 | 3.90 | 4.15 | 0.00 | - | 16 | 370 | 150.73% |
| VIX241120C00014000 | 2024-05-17 2:56PM CDT | 2024-11-20 | 3.70 | 3.40 | 3.70 | 0.00 | - | 53 | 459 | 121.39% |
| VIX241218C00014000 | 2024-05-17 9:26AM CDT | 2024-12-18 | 3.85 | 3.50 | 3.85 | 0.00 | - | 1 | 398 | 116.60% |
| VIX250122C00014000 | 2024-05-17 2:00PM CDT | 2025-01-22 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 257 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00014000 | 2024-05-20 7:24AM CDT | 2024-05-22 | 1.54 | 1.44 | 1.54 | +0.19 | +14.07% | 2 | 133,242 | 0.00% |
| VIXW240529P00014000 | 2024-05-16 8:43AM CDT | 2024-05-29 | 0.89 | 0.60 | 1.27 | 0.00 | - | 5 | 62 | 0.00% |
| VIXW240605P00014000 | 2024-05-17 12:01PM CDT | 2024-06-05 | 0.87 | 0.65 | 1.30 | 0.00 | - | 3 | 11 | 0.00% |
| VIXW240612P00014000 | 2024-05-16 2:57PM CDT | 2024-06-12 | 1.05 | 0.78 | 1.47 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240618P00014000 | 2024-05-17 3:00PM CDT | 2024-06-18 | 1.31 | 1.37 | 1.39 | 0.00 | - | 38,110 | 196,712 | 0.00% |
| VIXW240626P00014000 | 2024-05-17 10:07AM CDT | 2024-06-26 | 1.05 | 0.52 | 1.85 | 0.00 | - | 6 | 6 | 34.57% |
| VIX240717P00014000 | 2024-05-17 2:51PM CDT | 2024-07-17 | 1.26 | 1.23 | 1.30 | 0.00 | - | 357 | 78,894 | 0.00% |
| VIX240821P00014000 | 2024-05-17 2:25PM CDT | 2024-08-21 | 1.22 | 1.17 | 1.28 | 0.00 | - | 3,020 | 25,910 | 0.00% |
| VIX240918P00014000 | 2024-05-17 1:22PM CDT | 2024-09-18 | 1.06 | 1.05 | 1.19 | 0.00 | - | 14 | 49,436 | 0.00% |
| VIX241016P00014000 | 2024-05-17 11:47AM CDT | 2024-10-16 | 0.38 | 0.37 | 0.47 | 0.00 | - | 10,056 | 11,509 | 0.00% |
| VIX241120P00014000 | 2024-05-16 2:44PM CDT | 2024-11-20 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1,501 | 1,773 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 2024-12-18 | 0.90 | 0.91 | 1.13 | 0.00 | - | 750 | 854 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.81 | 1.08 | 0.00 | - | 1 | 37 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.