U.S. markets closed
F S&P 500
5,334.50 +7.25 (+0.14%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,667.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,108.20 +2.70 (+0.13%) Petróleo
79.89 -0.17 (-0.21%) Oro
2,427.60 +10.20 (+0.42%)
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:14.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00014500 | 2024-05-17 2:48PM CDT | 2024-05-22 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 2,741 | 0 | 50.00% |
| VIXW240529C00014500 | 2024-05-17 2:55PM CDT | 2024-05-29 | 0.37 | 0.00 | 0.00 | -0.06 | -13.95% | 44 | 0 | 25.00% |
| VIXW240605C00014500 | 2024-05-17 2:17PM CDT | 2024-06-05 | 0.73 | 0.00 | 0.00 | +0.05 | +7.35% | 2 | 0 | 25.00% |
| VIXW240612C00014500 | 2024-05-16 2:56PM CDT | 2024-06-12 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VIX240618C00014500 | 2024-05-17 2:56PM CDT | 2024-06-18 | 0.83 | 0.00 | 0.00 | -0.04 | -4.60% | 2,144 | 0 | 12.50% |
| VIXW240626C00014500 | 2024-05-16 1:39PM CDT | 2024-06-26 | 1.14 | 0.00 | 0.00 | +1.14 | - | - | 0 | 12.50% |
| VIX240717C00014500 | 2024-05-17 2:58PM CDT | 2024-07-17 | 1.45 | 0.00 | 0.00 | -0.11 | -7.05% | 8,348 | 0 | 12.50% |
| VIX240821C00014500 | 2024-05-17 2:52PM CDT | 2024-08-21 | 2.02 | 0.00 | 0.00 | -0.10 | -4.72% | 91 | 0 | 12.50% |
| VIX240918C00014500 | 2024-05-17 2:44PM CDT | 2024-09-18 | 2.42 | 0.00 | 0.00 | -0.11 | -4.35% | 58 | 0 | 6.25% |
| VIX241016C00014500 | 2024-05-17 1:41PM CDT | 2024-10-16 | 3.85 | 0.00 | 0.00 | -0.15 | -3.75% | 2 | 0 | 6.25% |
| VIX241120C00014500 | 2024-05-17 2:50PM CDT | 2024-11-20 | 3.40 | 0.00 | 0.00 | -0.35 | -9.33% | 4 | 0 | 6.25% |
| VIX241218C00014500 | 2024-05-17 2:28PM CDT | 2024-12-18 | 3.50 | 0.00 | 0.00 | -0.10 | -2.78% | 22 | 0 | 6.25% |
| VIX250122C00014500 | 2024-05-17 2:41PM CDT | 2025-01-22 | 4.00 | 0.00 | 0.00 | +4.00 | - | 80 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00014500 | 2024-05-17 2:54PM CDT | 2024-05-22 | 1.92 | 0.00 | 0.00 | +0.17 | +9.71% | 258 | 0 | 0.00% |
| VIXW240529P00014500 | 2024-05-17 1:20PM CDT | 2024-05-29 | 1.15 | 0.00 | 0.00 | -0.05 | -4.17% | 1 | 0 | 0.00% |
| VIXW240605P00014500 | 2024-05-16 12:02PM CDT | 2024-06-05 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240612P00014500 | 2024-05-10 1:27PM CDT | 2024-06-12 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240618P00014500 | 2024-05-17 1:56PM CDT | 2024-06-18 | 1.70 | 0.00 | 0.00 | +0.07 | +4.29% | 707 | 0 | 0.00% |
| VIX240717P00014500 | 2024-05-17 3:04PM CDT | 2024-07-17 | 1.56 | 0.00 | 0.00 | +0.08 | +5.41% | 8,383 | 0 | 0.00% |
| VIX240821P00014500 | 2024-05-17 9:52AM CDT | 2024-08-21 | 1.48 | 0.00 | 0.00 | +0.07 | +4.96% | 1 | 0 | 0.00% |
| VIX240918P00014500 | 2024-05-16 1:49PM CDT | 2024-09-18 | 1.29 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VIX241016P00014500 | 2024-05-17 1:44PM CDT | 2024-10-16 | 0.53 | 0.00 | 0.00 | +0.05 | +10.42% | 1 | 0 | 0.00% |
| VIX241120P00014500 | 2024-05-16 12:16PM CDT | 2024-11-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218P00014500 | 2024-05-17 1:28PM CDT | 2024-12-18 | 1.22 | 0.00 | 0.00 | +0.07 | +6.09% | 17 | 0 | 0.00% |
| VIX250122P00014500 | 2024-05-17 9:59AM CDT | 2025-01-22 | 1.11 | 0.00 | 0.00 | +1.11 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.