U.S. markets closed
F S&P 500
5,333.25 +6.00 (+0.11%) F Dow Jones
40,172.00 +35.00 (+0.09%) F Nasdaq
18,655.75 +20.50 (+0.11%) E-mini Russell 2000 Index Futur
2,108.80 +3.30 (+0.16%) Petróleo
79.87 -0.19 (-0.24%) Oro
2,423.40 +6.00 (+0.25%)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00017000 | 2024-05-17 3:13PM CDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 957 | 0 | 50.00% |
| VIXW240529C00017000 | 2024-05-17 1:33PM CDT | 2024-05-29 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 73 | 0 | 50.00% |
| VIXW240605C00017000 | 2024-05-17 2:45PM CDT | 2024-06-05 | 0.34 | 0.00 | 0.00 | -0.02 | -5.56% | 1 | 0 | 50.00% |
| VIXW240612C00017000 | 2024-05-17 2:38PM CDT | 2024-06-12 | 0.45 | 0.00 | 0.00 | -0.07 | -13.46% | 7 | 0 | 25.00% |
| VIX240618C00017000 | 2024-05-17 2:59PM CDT | 2024-06-18 | 0.49 | 0.00 | 0.00 | -0.03 | -5.77% | 2,147 | 0 | 25.00% |
| VIXW240626C00017000 | 2024-05-17 3:01PM CDT | 2024-06-26 | 0.75 | 0.00 | 0.00 | +0.75 | - | 10 | 0 | 25.00% |
| VIX240717C00017000 | 2024-05-17 2:58PM CDT | 2024-07-17 | 0.94 | 0.00 | 0.00 | -0.09 | -8.74% | 19,538 | 0 | 25.00% |
| VIX240821C00017000 | 2024-05-17 2:46PM CDT | 2024-08-21 | 1.42 | 0.00 | 0.00 | -0.06 | -4.05% | 67 | 0 | 12.50% |
| VIX240918C00017000 | 2024-05-17 3:10PM CDT | 2024-09-18 | 1.76 | 0.00 | 0.00 | -0.07 | -3.83% | 363 | 0 | 12.50% |
| VIX241016C00017000 | 2024-05-17 3:12PM CDT | 2024-10-16 | 2.68 | 0.00 | 0.00 | -0.05 | -1.83% | 2 | 0 | 12.50% |
| VIX241120C00017000 | 2024-05-17 1:03PM CDT | 2024-11-20 | 2.57 | 0.00 | 0.00 | +0.11 | +4.47% | 6 | 0 | 12.50% |
| VIX241218C00017000 | 2024-05-17 9:43AM CDT | 2024-12-18 | 2.65 | 0.00 | 0.00 | +0.10 | +3.92% | 10 | 0 | 12.50% |
| VIX250122C00017000 | 2024-05-17 9:02AM CDT | 2025-01-22 | 3.25 | 0.00 | 0.00 | -0.05 | -1.52% | 3 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00017000 | 2024-05-17 2:36PM CDT | 2024-05-22 | 4.37 | 0.00 | 0.00 | +0.25 | +6.07% | 967 | 0 | 0.00% |
| VIXW240529P00017000 | 2024-05-17 9:14AM CDT | 2024-05-29 | 3.54 | 0.00 | 0.00 | +0.66 | +22.92% | 20 | 0 | 0.00% |
| VIXW240605P00017000 | 2024-05-13 10:19AM CDT | 2024-06-05 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00017000 | 2024-05-17 2:44PM CDT | 2024-06-18 | 3.85 | 0.00 | 0.00 | +0.20 | +5.48% | 534 | 0 | 0.00% |
| VIX240717P00017000 | 2024-05-17 2:45PM CDT | 2024-07-17 | 3.56 | 0.00 | 0.00 | +0.16 | +4.71% | 57 | 0 | 0.00% |
| VIX240821P00017000 | 2024-05-17 2:32PM CDT | 2024-08-21 | 3.41 | 0.00 | 0.00 | +0.13 | +3.96% | 100 | 0 | 0.00% |
| VIX240918P00017000 | 2024-05-17 12:13PM CDT | 2024-09-18 | 3.12 | 0.00 | 0.00 | +0.07 | +2.30% | 17 | 0 | 0.00% |
| VIX241016P00017000 | 2024-05-17 12:15PM CDT | 2024-10-16 | 1.87 | 0.00 | 0.00 | +0.16 | +9.36% | 215 | 0 | 0.00% |
| VIX241120P00017000 | 2024-05-17 12:15PM CDT | 2024-11-20 | 2.64 | 0.00 | 0.00 | -0.06 | -2.22% | 18 | 0 | 0.00% |
| VIX241218P00017000 | 2024-05-17 2:30PM CDT | 2024-12-18 | 2.84 | 0.00 | 0.00 | -0.06 | -2.07% | 13 | 0 | 0.00% |
| VIX250122P00017000 | 2024-05-16 8:31AM CDT | 2025-01-22 | 2.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.