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: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 | 0.00 | 0.16 | -0.04 | -30.77% | 9,446 | 0 | 135.94% |
| VIXW240529C00014000 | 2024-05-17 3:01PM CDT | 2024-05-29 | 0.45 | 0.15 | 0.75 | -0.06 | -11.76% | 1,032 | 0 | 139.84% |
| VIXW240605C00014000 | 2024-05-17 2:48PM CDT | 2024-06-05 | 0.80 | 0.40 | 1.05 | -0.12 | -13.04% | 34 | 0 | 136.91% |
| VIXW240612C00014000 | 2024-05-17 2:59PM CDT | 2024-06-12 | 0.99 | 0.35 | 1.50 | -0.01 | -1.00% | 33 | 0 | 132.42% |
| VIX240618C00014000 | 2024-05-17 3:13PM CDT | 2024-06-18 | 0.96 | 0.00 | 0.00 | -0.05 | -4.95% | 38,922 | 0 | 12.50% |
| VIXW240626C00014000 | 2024-05-17 2:58PM CDT | 2024-06-26 | 1.36 | 0.45 | 1.90 | +1.36 | - | 42 | 0 | 121.97% |
| VIX240717C00014000 | 2024-05-17 3:14PM CDT | 2024-07-17 | 1.63 | 0.00 | 0.00 | -0.05 | -2.98% | 513 | 0 | 12.50% |
| VIX240821C00014000 | 2024-05-17 3:06PM CDT | 2024-08-21 | 2.19 | 0.00 | 0.00 | -0.13 | -5.60% | 94 | 0 | 6.25% |
| VIX240918C00014000 | 2024-05-17 2:56PM CDT | 2024-09-18 | 2.60 | 2.47 | 2.65 | -0.16 | -5.80% | 139 | 0 | 118.36% |
| VIX241016C00014000 | 2024-05-17 2:59PM CDT | 2024-10-16 | 4.15 | 3.95 | 4.20 | -0.10 | -2.35% | 16 | 0 | 157.72% |
| VIX241120C00014000 | 2024-05-17 2:56PM CDT | 2024-11-20 | 3.70 | 3.50 | 3.75 | +0.02 | +0.54% | 53 | 0 | 128.08% |
| VIX241218C00014000 | 2024-05-17 9:26AM CDT | 2024-12-18 | 3.85 | 3.55 | 3.90 | -0.05 | -1.28% | 1 | 0 | 122.22% |
| VIX250122C00014000 | 2024-05-17 2:00PM CDT | 2025-01-22 | 4.25 | 3.95 | 0.00 | 0.00 | - | 10 | 0 | 68.16% |
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 | 2024-05-17 12:54PM CDT | 2024-05-22 | 1.35 | 0.00 | 0.00 | +0.09 | +7.14% | 138 | 0 | 0.00% |
| VIXW240529P00014000 | 2024-05-16 8:43AM CDT | 2024-05-29 | 0.89 | 0.63 | 1.29 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240605P00014000 | 2024-05-17 12:01PM CDT | 2024-06-05 | 0.87 | 0.60 | 1.30 | +0.08 | +10.13% | 3 | 0 | 0.00% |
| VIXW240612P00014000 | 2024-05-16 2:57PM CDT | 2024-06-12 | 1.05 | 0.45 | 1.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618P00014000 | 2024-05-17 3:00PM CDT | 2024-06-18 | 1.31 | 0.00 | 0.00 | +0.06 | +4.80% | 38,110 | 0 | 0.00% |
| VIXW240626P00014000 | 2024-05-17 10:07AM CDT | 2024-06-26 | 1.05 | 0.40 | 1.85 | +1.05 | - | 6 | 0 | 0.00% |
| VIX240717P00014000 | 2024-05-17 2:51PM CDT | 2024-07-17 | 1.26 | 1.17 | 1.32 | +0.12 | +10.53% | 357 | 0 | 0.00% |
| VIX240821P00014000 | 2024-05-17 2:25PM CDT | 2024-08-21 | 1.22 | 0.00 | 0.00 | +0.11 | +9.91% | 3,020 | 0 | 0.00% |
| VIX240918P00014000 | 2024-05-17 1:22PM CDT | 2024-09-18 | 1.06 | 0.99 | 0.00 | +0.06 | +6.00% | 14 | 0 | 0.00% |
| VIX241016P00014000 | 2024-05-17 11:47AM CDT | 2024-10-16 | 0.38 | 0.00 | 0.00 | +0.10 | +35.71% | 10,056 | 0 | 0.00% |
| VIX241120P00014000 | 2024-05-16 2:44PM CDT | 2024-11-20 | 0.85 | 0.60 | 1.13 | 0.00 | - | 1,501 | 0 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 2024-12-18 | 0.90 | 0.72 | 1.33 | 0.00 | - | 750 | 0 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.59 | 1.38 | +0.05 | +5.88% | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.