U.S. markets closed
F S&P 500
5,333.50 +6.25 (+0.12%) F Dow Jones
40,175.00 +38.00 (+0.09%) F Nasdaq
18,662.00 +26.75 (+0.14%) E-mini Russell 2000 Index Futur
2,106.90 +1.40 (+0.07%) Petróleo
80.05 -0.01 (-0.01%) Oro
2,435.40 +18.00 (+0.74%)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00015000 | 2024-05-17 3:12PM CDT | 2024-05-22 | 0.07 | 0.00 | 0.11 | -0.01 | -12.50% | 14,837 | 0 | 162.50% |
| VIXW240529C00015000 | 2024-05-17 2:50PM CDT | 2024-05-29 | 0.34 | 0.05 | 0.59 | +0.02 | +6.25% | 96 | 0 | 148.05% |
| VIXW240605C00015000 | 2024-05-17 2:58PM CDT | 2024-06-05 | 0.56 | 0.29 | 0.76 | +0.01 | +1.82% | 69 | 0 | 138.67% |
| VIXW240612C00015000 | 2024-05-17 2:55PM CDT | 2024-06-12 | 0.69 | 0.39 | 0.92 | -0.04 | -5.48% | 24 | 0 | 129.10% |
| VIX240618C00015000 | 2024-05-19 8:20PM CDT | 2024-06-18 | 0.70 | 0.65 | 0.00 | -0.08 | -10.26% | 1 | 0 | 85.94% |
| VIXW240626C00015000 | 2024-05-17 2:50PM CDT | 2024-06-26 | 1.17 | 0.20 | 1.65 | +1.17 | - | 62 | 0 | 121.88% |
| VIX240717C00015000 | 2024-05-17 3:12PM CDT | 2024-07-17 | 1.33 | 0.00 | 0.00 | -0.09 | -6.34% | 15,951 | 0 | 12.50% |
| VIX240821C00015000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 1.85 | 0.00 | 0.00 | -0.13 | -6.57% | 4,025 | 0 | 12.50% |
| VIX240918C00015000 | 2024-05-17 2:59PM CDT | 2024-09-18 | 2.26 | 0.00 | 2.29 | -0.12 | -5.04% | 382 | 0 | 76.42% |
| VIX241016C00015000 | 2024-05-17 2:35PM CDT | 2024-10-16 | 3.60 | 3.35 | 3.60 | -0.15 | -4.00% | 17 | 0 | 145.70% |
| VIX241120C00015000 | 2024-05-17 2:40PM CDT | 2024-11-20 | 3.21 | 3.05 | 3.30 | -0.01 | -0.31% | 31 | 0 | 122.22% |
| VIX241218C00015000 | 2024-05-17 2:57PM CDT | 2024-12-18 | 3.35 | 3.15 | 3.50 | -0.05 | -1.47% | 172 | 0 | 118.07% |
| VIX250122C00015000 | 2024-05-17 2:38PM CDT | 2025-01-22 | 3.80 | 3.50 | 4.05 | -0.60 | -13.64% | 60 | 0 | 121.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00015000 | 2024-05-17 2:51PM CDT | 2024-05-22 | 2.41 | 0.00 | 0.00 | +0.24 | +11.06% | 258 | 0 | 0.00% |
| VIXW240529P00015000 | 2024-05-15 8:36AM CDT | 2024-05-29 | 1.69 | 1.40 | 2.19 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240605P00015000 | 2024-05-15 9:13AM CDT | 2024-06-05 | 1.54 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240612P00015000 | 2024-05-13 9:23AM CDT | 2024-06-12 | 1.37 | 1.50 | 2.30 | +1.37 | - | 2 | 0 | 0.00% |
| VIX240618P00015000 | 2024-05-17 3:01PM CDT | 2024-06-18 | 2.10 | 0.00 | 0.00 | +0.08 | +3.96% | 656 | 0 | 0.00% |
| VIX240717P00015000 | 2024-05-17 2:59PM CDT | 2024-07-17 | 1.95 | 1.88 | 2.04 | +0.13 | +7.14% | 10,319 | 0 | 0.00% |
| VIX240821P00015000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 1.85 | 0.00 | 0.00 | +0.09 | +5.11% | 3,900 | 0 | 0.00% |
| VIX240918P00015000 | 2024-05-17 12:34PM CDT | 2024-09-18 | 1.68 | 1.61 | 1.81 | +0.09 | +5.66% | 4 | 0 | 0.00% |
| VIX241016P00015000 | 2024-05-17 8:53AM CDT | 2024-10-16 | 0.69 | 0.60 | 0.94 | +0.05 | +7.81% | 5,004 | 0 | 0.00% |
| VIX241120P00015000 | 2024-05-17 1:14PM CDT | 2024-11-20 | 1.38 | 1.09 | 1.66 | +0.09 | +6.98% | 6 | 0 | 0.00% |
| VIX241218P00015000 | 2024-05-17 2:55PM CDT | 2024-12-18 | 1.50 | 1.24 | 1.90 | +0.04 | +2.74% | 212 | 0 | 0.00% |
| VIX250122P00015000 | 2024-05-17 9:37AM CDT | 2025-01-22 | 1.35 | 1.06 | 1.95 | -0.10 | -6.90% | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.