Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
10.877,10 +22,70 (+0,21%) Euro Stoxx 50
4.908,08 -13,14 (-0,27%) Dólar/Euro
1,0692 -0,0026 (-0,25%) Petróleo Brent
83,66 +0,22 (+0,26%) Oro
2.298,10 -12,90 (-0,56%) Bitcoin EUR
54.702,82 +1.086,11 (+2,03%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:44AM CDT. Mercado abierto.
Opciones de comprapara8 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 3.77 | 5.02 | 0.00 | - | 20 | 10 | 167.19% |
| VIXW240508C00012000 | 2024-04-26 12:52PM CDT | 12.00 | 3.80 | 2.77 | 3.97 | 0.00 | - | 1 | 23 | 122.66% |
| VIXW240508C00013000 | 2024-05-01 1:28PM CDT | 13.00 | 2.31 | 1.83 | 2.95 | 0.00 | - | 7 | 137 | 95.70% |
| VIXW240508C00013500 | 2024-05-01 1:52PM CDT | 13.50 | 1.33 | 1.68 | 2.23 | 0.00 | - | 6 | 84 | 93.36% |
| VIXW240508C00014000 | 2024-05-01 2:55PM CDT | 14.00 | 1.50 | 1.10 | 1.50 | 0.00 | - | 22 | 344 | 82.42% |
| VIXW240508C00014500 | 2024-05-01 2:32PM CDT | 14.50 | 0.80 | 0.83 | 1.30 | 0.00 | - | 214 | 214 | 71.48% |
| VIXW240508C00015000 | 2024-05-02 8:36AM CDT | 15.00 | 0.77 | 0.64 | 0.77 | -0.03 | -5.66% | 5 | 5,025 | 65.43% |
| VIXW240508C00016000 | 2024-05-01 2:59PM CDT | 16.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 3 | 3,708 | 87.11% |
| VIXW240508C00017000 | 2024-05-01 3:13PM CDT | 17.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 543 | 1,470 | 92.19% |
| VIXW240508C00018000 | 2024-05-02 8:41AM CDT | 18.00 | 0.20 | 0.15 | 0.22 | +0.02 | +12.50% | 1 | 4,500 | 110.16% |
| VIXW240508C00019000 | 2024-05-01 2:47PM CDT | 19.00 | 0.09 | 0.07 | 0.17 | 0.00 | - | 411 | 1,012 | 118.36% |
| VIXW240508C00020000 | 2024-05-02 8:37AM CDT | 20.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 1 | 2,138 | 136.33% |
| VIXW240508C00021000 | 2024-05-01 1:41PM CDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 343 | 50.00% |
| VIXW240508C00022000 | 2024-05-01 2:55PM CDT | 22.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 5,076 | 5,330 | 156.25% |
| VIXW240508C00023000 | 2024-05-01 1:44PM CDT | 23.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 128 | 499 | 170.31% |
| VIXW240508C00024000 | 2024-05-01 2:48PM CDT | 24.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 32 | 324 | 174.22% |
| VIXW240508C00025000 | 2024-05-01 10:48AM CDT | 25.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 14 | 292 | 180.47% |
| VIXW240508C00026000 | 2024-05-02 8:33AM CDT | 26.00 | 0.06 | 0.00 | 0.08 | -0.05 | -45.45% | 21 | 101 | 189.06% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 198.44% |
| VIXW240508C00028000 | 2024-05-02 8:32AM CDT | 28.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 156 | 196.88% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 574 | 663 | 50.00% |
| VIXW240508C00030000 | 2024-05-01 11:51AM CDT | 30.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3,519 | 4,269 | 209.38% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 19 | 228.13% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 18 | 8 | 231.25% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 81 | 16 | 239.06% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 246.88% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 253.13% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 260.94% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 14 | 259.38% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.04 | 0.00 | - | - | 2 | 275.00% |
| VIXW240508C00040000 | 2024-04-29 1:27PM CDT | 40.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 200 | 354 | 281.25% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 293.75% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 1 | 7 | 309.38% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.04 | 0.00 | - | - | 1 | 321.88% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 1,015 | 340.63% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 356.25% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 63 | 375.00% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 6 | 409.38% |
Opciones de ventapara8 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 96.88% |
| VIXW240508P00012000 | 2024-05-01 2:00PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 85 | 75.00% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 204 | 75.00% |
| VIXW240508P00013000 | 2024-05-01 2:27PM CDT | 13.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 45 | 324 | 66.41% |
| VIXW240508P00013500 | 2024-05-01 1:22PM CDT | 13.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 203 | 55.47% |
| VIXW240508P00014000 | 2024-05-01 2:26PM CDT | 14.00 | 0.03 | 0.03 | 0.09 | 0.00 | - | 52 | 2,308 | 53.13% |
| VIXW240508P00014500 | 2024-05-02 8:34AM CDT | 14.50 | 0.26 | 0.10 | 0.22 | +0.12 | +85.71% | 66 | 244 | 54.69% |
| VIXW240508P00015000 | 2024-05-01 3:14PM CDT | 15.00 | 0.33 | 0.35 | 0.40 | 0.00 | - | 359 | 309 | 60.55% |
| VIXW240508P00016000 | 2024-05-01 2:28PM CDT | 16.00 | 1.25 | 0.80 | 1.16 | 0.00 | - | 1,649 | 1,895 | 64.06% |
| VIXW240508P00017000 | 2024-05-01 2:00PM CDT | 17.00 | 2.25 | 1.63 | 2.07 | 0.00 | - | 29 | 194 | 76.17% |
| VIXW240508P00018000 | 2024-05-01 9:02AM CDT | 18.00 | 2.33 | 2.53 | 2.98 | 0.00 | - | 2 | 29 | 75.78% |
| VIXW240508P00019000 | 2024-04-30 1:00PM CDT | 19.00 | 3.70 | 3.40 | 3.93 | 0.00 | - | 13 | 20 | 140.63% |
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 20.00 | 4.70 | 4.38 | 4.93 | 0.00 | - | 1 | 4 | 161.72% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 5.36 | 5.93 | 0.00 | - | 2 | 13 | 181.25% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 6.33 | 6.90 | 0.00 | - | 2 | 2 | 191.80% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 7.58 | 7.35 | 7.92 | 0.00 | - | 1 | 11 | 213.28% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.31 | 8.89 | 0.00 | - | 2 | 3 | 220.70% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.29 | 9.87 | 0.00 | - | 4 | 4 | 228.91% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.30 | 10.88 | 0.00 | - | 4 | 4 | 245.31% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.03 | 20.22 | 0.00 | - | - | 1 | 432.03% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 63.97 | 65.16 | 0.00 | - | - | 1 | 671.48% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 73.93 | 75.16 | 0.00 | - | - | 1 | 703.91% |
© 2024 Yahoo. Todos los derechos reservados.