CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:46PM CDT. Mercado abierto.
Opciones de comprapor8 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00010000 | 2024-04-30 2:51PM CDT | 10.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| VIXW240508C00012000 | 2024-05-03 10:31AM CDT | 12.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| VIXW240508C00013000 | 2024-05-07 3:14PM CDT | 13.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 163 | 292 | 0.00% |
| VIXW240508C00013500 | 2024-05-07 2:22PM CDT | 13.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 74 | 192 | 25.00% |
| VIXW240508C00014000 | 2024-05-07 3:04PM CDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 427 | 563 | 50.00% |
| VIXW240508C00014500 | 2024-05-07 3:14PM CDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 409 | 50.00% |
| VIXW240508C00015000 | 2024-05-07 3:12PM CDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 4,235 | 50.00% |
| VIXW240508C00016000 | 2024-05-07 3:12PM CDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 3,663 | 50.00% |
| VIXW240508C00017000 | 2024-05-07 12:57PM CDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 428 | 1,329 | 50.00% |
| VIXW240508C00018000 | 2024-05-07 3:07PM CDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 4,435 | 50.00% |
| VIXW240508C00019000 | 2024-05-07 2:19PM CDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 925 | 50.00% |
| VIXW240508C00020000 | 2024-05-07 12:46PM CDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 2,297 | 100.00% |
| VIXW240508C00021000 | 2024-05-07 1:24PM CDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 481 | 50.00% |
| VIXW240508C00022000 | 2024-05-06 10:00AM CDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 5,301 | 50.00% |
| VIXW240508C00023000 | 2024-05-07 3:11PM CDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 50.00% |
| VIXW240508C00024000 | 2024-05-06 8:31AM CDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 342 | 50.00% |
| VIXW240508C00025000 | 2024-05-07 9:45AM CDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 50.00% |
| VIXW240508C00026000 | 2024-05-02 8:45AM CDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 132 | 50.00% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| VIXW240508C00028000 | 2024-05-06 2:34PM CDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 50.00% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 574 | 663 | 50.00% |
| VIXW240508C00030000 | 2024-05-06 11:21AM CDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4,266 | 50.00% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 50.00% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 16 | 50.00% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIXW240508C00040000 | 2024-05-03 12:21PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 389 | 50.00% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,015 | 50.00% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
Opciones de ventapor8 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VIXW240508P00011000 | 2024-05-07 10:49AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| VIXW240508P00012000 | 2024-05-07 8:30AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| VIXW240508P00012500 | 2024-05-07 2:48PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 25.00% |
| VIXW240508P00013000 | 2024-05-07 3:05PM CDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 480 | 3.13% |
| VIXW240508P00013500 | 2024-05-07 3:14PM CDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 327 | 573 | 0.00% |
| VIXW240508P00014000 | 2024-05-07 3:04PM CDT | 14.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 212 | 2,323 | 0.00% |
| VIXW240508P00014500 | 2024-05-07 3:10PM CDT | 14.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 215 | 0.00% |
| VIXW240508P00015000 | 2024-05-07 3:12PM CDT | 15.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 100 | 160 | 0.00% |
| VIXW240508P00016000 | 2024-05-07 2:40PM CDT | 16.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 1,782 | 0.00% |
| VIXW240508P00017000 | 2024-05-07 2:07PM CDT | 17.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 23 | 132 | 0.00% |
| VIXW240508P00018000 | 2024-05-07 12:30PM CDT | 18.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| VIXW240508P00019000 | 2024-05-07 12:31PM CDT | 19.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 13 | 16 | 0.00% |
| VIXW240508P00020000 | 2024-05-07 3:12PM CDT | 20.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 0.00% |
| VIXW240508P00021000 | 2024-05-07 2:16PM CDT | 21.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW240508P00023000 | 2024-05-07 1:02PM CDT | 23.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VIXW240508P00025000 | 2024-05-07 2:21PM CDT | 25.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240508P00026000 | 2024-05-07 2:21PM CDT | 26.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240508P00032000 | 2024-04-29 2:43PM CDT | 32.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.