U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,187.00 +50.00 (+0.12%) F Nasdaq
18,664.25 +29.00 (+0.16%) E-mini Russell 2000 Index Futur
2,107.70 +2.20 (+0.10%) Petróleo
79.91 -0.15 (-0.19%) Oro
2,440.70 +23.30 (+0.96%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
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 | 2024-05-17 3:12PM CDT | 2024-05-22 | 0.37 | 0.00 | 0.00 | -0.16 | -30.19% | 1,500 | 0 | 12.50% |
| VIXW240529C00012500 | 2024-05-17 2:55PM CDT | 2024-05-29 | 1.30 | 0.70 | 1.54 | -0.17 | -11.56% | 44 | 0 | 168.75% |
| VIXW240605C00012500 | 2024-05-17 2:10PM CDT | 2024-06-05 | 1.63 | 0.00 | 0.00 | -0.07 | -4.12% | 40 | 0 | 6.25% |
| VIXW240612C00012500 | 2024-05-17 2:24PM CDT | 2024-06-12 | 1.41 | 0.00 | 0.00 | -0.50 | -26.18% | 28 | 0 | 6.25% |
| VIX240618C00012500 | 2024-05-17 2:58PM CDT | 2024-06-18 | 1.49 | 0.00 | 0.00 | -0.12 | -7.45% | 476 | 0 | 6.25% |
| VIXW240626C00012500 | 2024-05-17 2:21PM CDT | 2024-06-26 | 2.06 | 1.05 | 3.50 | +2.06 | - | 13 | 0 | 161.82% |
| VIX240717C00012500 | 2024-05-17 3:02PM CDT | 2024-07-17 | 2.30 | 0.00 | 0.00 | -0.09 | -3.77% | 394 | 0 | 3.13% |
| VIX240821C00012500 | 2024-05-17 2:59PM CDT | 2024-08-21 | 2.90 | 0.00 | 0.00 | -0.20 | -6.45% | 1,145 | 0 | 3.13% |
| VIX240918C00012500 | 2024-05-17 3:12PM CDT | 2024-09-18 | 3.39 | 0.00 | 0.00 | -0.16 | -4.51% | 311 | 0 | 3.13% |
| VIX241016C00012500 | 2024-05-17 2:18PM CDT | 2024-10-16 | 5.45 | 4.95 | 5.50 | -0.09 | -1.62% | 9 | 0 | 185.25% |
| VIX241120C00012500 | 2024-05-17 3:04PM CDT | 2024-11-20 | 4.59 | 4.40 | 4.70 | -0.06 | -1.29% | 48 | 0 | 144.14% |
| VIX241218C00012500 | 2024-05-17 3:08PM CDT | 2024-12-18 | 4.60 | 4.40 | 4.75 | -0.05 | -1.08% | 172 | 0 | 135.11% |
| VIX250122C00012500 | 2024-05-17 2:38PM CDT | 2025-01-22 | 5.20 | 0.00 | 0.00 | -0.10 | -1.89% | 37 | 0 | 1.56% |
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 | 2024-05-17 3:13PM CDT | 2024-05-22 | 0.21 | 0.00 | 0.00 | +0.03 | +16.67% | 36,786 | 0 | 0.00% |
| VIXW240529P00012500 | 2024-05-17 2:54PM CDT | 2024-05-29 | 0.11 | 0.00 | 0.27 | +0.04 | +57.14% | 39 | 0 | 0.00% |
| VIXW240605P00012500 | 2024-05-15 3:13PM CDT | 2024-06-05 | 0.14 | 0.03 | 0.35 | 0.00 | - | 26 | 0 | 0.00% |
| VIXW240612P00012500 | 2024-05-15 11:08AM CDT | 2024-06-12 | 0.17 | 0.00 | 0.55 | 0.00 | - | 6 | 0 | 16.02% |
| VIX240618P00012500 | 2024-05-17 3:14PM CDT | 2024-06-18 | 0.38 | 0.00 | 0.00 | +0.02 | +5.56% | 1,749 | 0 | 0.00% |
| VIXW240626P00012500 | 2024-05-17 9:07AM CDT | 2024-06-26 | 0.25 | 0.00 | 0.83 | +0.25 | - | 1 | 0 | 34.08% |
| VIX240717P00012500 | 2024-05-17 3:14PM CDT | 2024-07-17 | 0.41 | 0.00 | 0.00 | +0.06 | +17.14% | 7,798 | 0 | 0.00% |
| VIX240821P00012500 | 2024-05-17 1:17PM CDT | 2024-08-21 | 0.41 | 0.00 | 0.00 | +0.03 | +7.89% | 56 | 0 | 0.00% |
| VIX240918P00012500 | 2024-05-17 2:43PM CDT | 2024-09-18 | 0.38 | 0.31 | 0.00 | +0.04 | +11.76% | 22 | 0 | 0.00% |
| VIX241016P00012500 | 2024-05-15 11:06AM CDT | 2024-10-16 | 0.07 | 0.00 | 0.24 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241120P00012500 | 2024-05-10 1:12PM CDT | 2024-11-20 | 0.23 | 0.12 | 0.54 | 0.00 | - | 2,173 | 0 | 5.27% |
| VIX241218P00012500 | 2024-05-17 2:22PM CDT | 2024-12-18 | 0.43 | 0.17 | 0.68 | +0.11 | +34.38% | 1 | 0 | 9.96% |
| VIX250122P00012500 | 2024-05-13 8:30AM CDT | 2025-01-22 | 0.28 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.