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:18.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00018000 | 2024-05-17 3:14PM CDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 6,313 | 0 | 50.00% |
| VIXW240529C00018000 | 2024-05-17 12:51PM CDT | 2024-05-29 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 49 | 0 | 50.00% |
| VIXW240605C00018000 | 2024-05-17 12:18PM CDT | 2024-06-05 | 0.25 | 0.00 | 0.00 | +0.01 | +4.17% | 1 | 0 | 50.00% |
| VIXW240612C00018000 | 2024-05-16 2:27PM CDT | 2024-06-12 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX240618C00018000 | 2024-05-17 3:10PM CDT | 2024-06-18 | 0.43 | 0.00 | 0.00 | +0.01 | +2.38% | 25,741 | 0 | 25.00% |
| VIXW240626C00018000 | 2024-05-17 10:50AM CDT | 2024-06-26 | 0.49 | 0.00 | 0.00 | +0.49 | - | 5 | 0 | 25.00% |
| VIX240717C00018000 | 2024-05-17 3:13PM CDT | 2024-07-17 | 0.85 | 0.00 | 0.00 | -0.05 | -5.56% | 1,352 | 0 | 25.00% |
| VIX240821C00018000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 1.25 | 0.00 | 0.00 | -0.07 | -5.30% | 3,018 | 0 | 25.00% |
| VIX240918C00018000 | 2024-05-17 3:14PM CDT | 2024-09-18 | 1.56 | 0.00 | 0.00 | -0.07 | -4.29% | 501 | 0 | 12.50% |
| VIX241016C00018000 | 2024-05-17 2:42PM CDT | 2024-10-16 | 2.44 | 0.00 | 0.00 | -0.04 | -1.61% | 457 | 0 | 12.50% |
| VIX241120C00018000 | 2024-05-17 2:49PM CDT | 2024-11-20 | 2.29 | 0.00 | 0.00 | -0.04 | -1.72% | 72 | 0 | 12.50% |
| VIX241218C00018000 | 2024-05-17 11:32AM CDT | 2024-12-18 | 2.41 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| VIX250122C00018000 | 2024-05-15 1:55PM CDT | 2025-01-22 | 2.98 | 0.00 | 0.00 | 0.00 | - | 29 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00018000 | 2024-05-17 2:49PM CDT | 2024-05-22 | 5.37 | 0.00 | 0.00 | +0.17 | +3.27% | 2,450 | 0 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240618P00018000 | 2024-05-17 2:43PM CDT | 2024-06-18 | 4.78 | 0.00 | 0.00 | +0.17 | +3.69% | 1,237 | 0 | 0.00% |
| VIX240717P00018000 | 2024-05-17 3:01PM CDT | 2024-07-17 | 4.42 | 0.00 | 0.00 | +0.17 | +4.00% | 15 | 0 | 0.00% |
| VIX240821P00018000 | 2024-05-17 3:02PM CDT | 2024-08-21 | 4.21 | 0.00 | 0.00 | +0.16 | +3.95% | 2,593 | 0 | 0.00% |
| VIX240918P00018000 | 2024-05-17 2:42PM CDT | 2024-09-18 | 3.99 | 0.00 | 0.00 | +0.17 | +4.45% | 4 | 0 | 0.00% |
| VIX241016P00018000 | 2024-05-17 2:53PM CDT | 2024-10-16 | 2.52 | 0.00 | 0.00 | +0.04 | +1.61% | 2,181 | 0 | 0.00% |
| VIX241120P00018000 | 2024-05-17 2:41PM CDT | 2024-11-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| VIX241218P00018000 | 2024-05-17 2:47PM CDT | 2024-12-18 | 3.60 | 0.00 | 0.00 | +0.10 | +2.86% | 41 | 0 | 0.00% |
| VIX250122P00018000 | 2024-05-17 10:06AM CDT | 2025-01-22 | 3.40 | 0.00 | 0.00 | +0.07 | +2.10% | 42 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.