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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00020000 | 2024-05-17 3:09PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 5,915 | 0 | 284.38% |
| VIXW240529C00020000 | 2024-05-17 2:27PM CDT | 2024-05-29 | 0.10 | 0.00 | 0.26 | -0.02 | -16.67% | 111 | 0 | 198.44% |
| VIXW240605C00020000 | 2024-05-17 2:34PM CDT | 2024-06-05 | 0.19 | 0.00 | 0.29 | 0.00 | - | 40 | 0 | 156.25% |
| VIXW240612C00020000 | 2024-05-16 9:00AM CDT | 2024-06-12 | 0.27 | 0.12 | 0.41 | 0.00 | - | 7 | 0 | 152.15% |
| VIX240618C00020000 | 2024-05-17 2:58PM CDT | 2024-06-18 | 0.31 | 0.00 | 0.00 | -0.03 | -8.82% | 2,520 | 0 | 50.00% |
| VIXW240626C00020000 | 2024-05-17 2:21PM CDT | 2024-06-26 | 0.39 | 0.02 | 0.84 | +0.39 | - | 30 | 0 | 138.87% |
| VIX240717C00020000 | 2024-05-17 3:05PM CDT | 2024-07-17 | 0.64 | 0.00 | 0.00 | -0.06 | -8.57% | 2,287 | 0 | 25.00% |
| VIX240821C00020000 | 2024-05-17 3:07PM CDT | 2024-08-21 | 1.03 | 0.00 | 0.00 | -0.07 | -6.36% | 3,712 | 0 | 25.00% |
| VIX240918C00020000 | 2024-05-17 3:12PM CDT | 2024-09-18 | 1.28 | 0.00 | 1.34 | -0.06 | -4.48% | 649 | 0 | 89.65% |
| VIX241016C00020000 | 2024-05-17 3:06PM CDT | 2024-10-16 | 1.93 | 1.68 | 0.00 | -0.03 | -1.53% | 5,254 | 0 | 87.79% |
| VIX241120C00020000 | 2024-05-17 2:50PM CDT | 2024-11-20 | 1.91 | 1.54 | 2.19 | -0.02 | -1.04% | 83 | 0 | 112.06% |
| VIX241218C00020000 | 2024-05-17 1:32PM CDT | 2024-12-18 | 2.05 | 1.64 | 2.38 | +0.09 | +4.59% | 135 | 0 | 108.50% |
| VIX250122C00020000 | 2024-05-17 2:38PM CDT | 2025-01-22 | 2.37 | 1.86 | 2.75 | -0.03 | -1.25% | 58 | 0 | 108.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00020000 | 2024-05-17 1:29PM CDT | 2024-05-22 | 7.21 | 7.25 | 7.55 | 0.00 | - | 237 | 0 | 0.00% |
| VIXW240529P00020000 | 2024-05-17 11:20AM CDT | 2024-05-29 | 6.48 | 5.99 | 7.11 | +0.93 | +16.76% | 5 | 0 | 0.00% |
| VIXW240605P00020000 | 2024-05-17 11:22AM CDT | 2024-06-05 | 6.33 | 5.90 | 7.00 | +6.33 | - | 20 | 0 | 0.00% |
| VIXW240612P00020000 | 2024-05-17 11:22AM CDT | 2024-06-12 | 6.34 | 5.50 | 7.20 | +6.34 | - | 20 | 0 | 0.00% |
| VIX240618P00020000 | 2024-05-17 3:01PM CDT | 2024-06-18 | 6.66 | 6.55 | 0.00 | +0.16 | +2.46% | 49 | 0 | 0.00% |
| VIX240717P00020000 | 2024-05-17 2:34PM CDT | 2024-07-17 | 6.20 | 0.00 | 0.00 | +0.10 | +1.64% | 87 | 0 | 0.00% |
| VIX240821P00020000 | 2024-05-17 2:50PM CDT | 2024-08-21 | 5.95 | 0.00 | 6.05 | +0.14 | +2.41% | 73 | 0 | 0.00% |
| VIX240918P00020000 | 2024-05-17 2:35PM CDT | 2024-09-18 | 5.64 | 5.55 | 0.00 | +0.16 | +2.92% | 6 | 0 | 0.00% |
| VIX241016P00020000 | 2024-05-17 2:56PM CDT | 2024-10-16 | 4.05 | 3.85 | 4.40 | +0.15 | +3.85% | 39 | 0 | 0.00% |
| VIX241120P00020000 | 2024-05-17 3:04PM CDT | 2024-11-20 | 4.94 | 4.85 | 5.10 | +0.09 | +1.86% | 106 | 0 | 0.00% |
| VIX241218P00020000 | 2024-05-16 2:44PM CDT | 2024-12-18 | 5.15 | 4.75 | 5.60 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250122P00020000 | 2024-05-16 10:23AM CDT | 2025-01-22 | 4.83 | 4.55 | 5.50 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.