Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.658,85 -750,73 (-1,20%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:15PM CDT
Opciones de comprapara16 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-06-14 11:21AM CDT | 10.00 | 8.08 | 7.65 | 8.55 | +0.18 | +2.28% | 17 | 2,827 | 284.38% |
| VIX241016C00010500 | 2024-06-14 2:42PM CDT | 10.50 | 7.57 | 7.15 | 8.05 | +0.29 | +3.98% | 302 | 1,633 | 264.75% |
| VIX241016C00011000 | 2024-06-14 2:57PM CDT | 11.00 | 7.04 | 6.70 | 7.60 | +0.29 | +4.30% | 601 | 3,795 | 249.12% |
| VIX241016C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 6.31 | 6.20 | 7.10 | 0.00 | - | 350 | 353 | 232.23% |
| VIX241016C00012000 | 2024-06-14 12:29PM CDT | 12.00 | 6.17 | 5.75 | 6.60 | +0.24 | +4.05% | 1 | 268 | 217.38% |
| VIX241016C00012500 | 2024-06-14 9:15AM CDT | 12.50 | 5.73 | 5.30 | 6.15 | +0.22 | +3.99% | 10 | 178 | 204.44% |
| VIX241016C00013000 | 2024-06-14 10:23AM CDT | 13.00 | 5.34 | 4.85 | 5.70 | +0.22 | +4.30% | 26 | 477 | 192.04% |
| VIX241016C00013500 | 2024-06-14 10:33AM CDT | 13.50 | 4.84 | 4.45 | 5.25 | +0.24 | +5.22% | 2 | 143 | 181.05% |
| VIX241016C00014000 | 2024-06-14 2:42PM CDT | 14.00 | 4.46 | 4.35 | 4.60 | +0.27 | +6.44% | 38 | 529 | 172.17% |
| VIX241016C00014500 | 2024-06-14 2:55PM CDT | 14.50 | 4.05 | 4.00 | 4.25 | +0.05 | +1.25% | 11 | 102 | 164.36% |
| VIX241016C00015000 | 2024-06-14 2:55PM CDT | 15.00 | 3.75 | 3.70 | 3.95 | +0.21 | +5.93% | 27 | 834 | 158.40% |
| VIX241016C00016000 | 2024-06-14 2:42PM CDT | 16.00 | 3.25 | 0.00 | 0.00 | +0.25 | +8.33% | 13 | 463 | 12.50% |
| VIX241016C00017000 | 2024-06-14 12:29PM CDT | 17.00 | 2.86 | 0.00 | 0.00 | +0.20 | +7.52% | 19 | 600 | 12.50% |
| VIX241016C00018000 | 2024-06-14 2:47PM CDT | 18.00 | 2.55 | 2.44 | 2.61 | +0.08 | +3.24% | 8,524 | 7,589 | 137.40% |
| VIX241016C00019000 | 2024-06-14 9:57AM CDT | 19.00 | 2.30 | 0.00 | 0.00 | +0.16 | +7.48% | 1,371 | 17,624 | 12.50% |
| VIX241016C00020000 | 2024-06-14 2:25PM CDT | 20.00 | 2.06 | 0.00 | 0.00 | +0.14 | +7.29% | 230 | 69,072 | 25.00% |
| VIX241016C00021000 | 2024-06-14 1:44PM CDT | 21.00 | 1.84 | 1.73 | 1.87 | +0.10 | +5.75% | 9 | 3,037 | 130.32% |
| VIX241016C00022000 | 2024-06-14 10:33AM CDT | 22.00 | 1.64 | 1.56 | 1.70 | +0.07 | +4.46% | 1 | 2,172 | 129.30% |
| VIX241016C00023000 | 2024-06-13 11:36AM CDT | 23.00 | 1.43 | 1.41 | 1.55 | 0.00 | - | 20 | 2,717 | 128.42% |
| VIX241016C00024000 | 2024-06-13 8:58AM CDT | 24.00 | 1.33 | 1.29 | 1.42 | +0.09 | +7.26% | 10 | 435 | 128.03% |
| VIX241016C00025000 | 2024-06-14 9:49AM CDT | 25.00 | 1.22 | 1.17 | 1.31 | +0.05 | +4.27% | 26 | 25,976 | 127.64% |
| VIX241016C00026000 | 2024-06-13 12:58PM CDT | 26.00 | 1.14 | 1.08 | 1.21 | +0.04 | +3.64% | 5 | 973 | 127.64% |
| VIX241016C00027000 | 2024-06-14 8:59AM CDT | 27.00 | 0.98 | 0.00 | 0.00 | -0.02 | -2.00% | 8 | 751 | 25.00% |
| VIX241016C00028000 | 2024-06-14 8:55AM CDT | 28.00 | 1.00 | 0.91 | 1.05 | +0.10 | +11.11% | 100 | 1,430 | 127.64% |
| VIX241016C00029000 | 2024-06-12 10:32AM CDT | 29.00 | 0.80 | 0.84 | 0.97 | 0.00 | - | 3 | 240 | 127.44% |
| VIX241016C00030000 | 2024-06-14 2:37PM CDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 5,949 | 25.00% |
| VIX241016C00031000 | 2024-05-30 2:19PM CDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,626 | 25.00% |
| VIX241016C00032000 | 2024-05-28 10:55AM CDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 8 | 299 | 25.00% |
| VIX241016C00033000 | 2024-06-03 10:34AM CDT | 33.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| VIX241016C00034000 | 2024-06-06 10:07AM CDT | 34.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 50.00% |
| VIX241016C00035000 | 2024-06-13 11:55AM CDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 50 | 6,894 | 50.00% |
| VIX241016C00036000 | 2024-04-15 1:40PM CDT | 36.00 | 1.65 | 0.59 | 0.84 | 0.00 | - | 10 | 210 | 136.72% |
| VIX241016C00037000 | 2024-06-14 12:13PM CDT | 37.00 | 0.54 | 0.00 | 0.00 | +0.01 | +1.89% | 3 | 1,076 | 50.00% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| VIX241016C00039000 | 2024-06-13 9:47AM CDT | 39.00 | 0.49 | 0.43 | 0.56 | 0.00 | - | 3 | 10,475 | 130.66% |
| VIX241016C00040000 | 2024-06-14 11:37AM CDT | 40.00 | 0.50 | 0.00 | 0.00 | +0.08 | +19.05% | 5 | 1,758 | 50.00% |
| VIX241016C00042500 | 2024-06-14 8:30AM CDT | 42.50 | 0.43 | 0.37 | 0.48 | +0.04 | +10.26% | 1 | 100,939 | 132.52% |
| VIX241016C00045000 | 2024-06-14 8:30AM CDT | 45.00 | 0.38 | 0.33 | 0.44 | +0.04 | +11.76% | 4 | 5,759 | 133.79% |
| VIX241016C00047500 | 2024-06-14 10:03AM CDT | 47.50 | 0.34 | 0.29 | 0.39 | +0.04 | +13.33% | 16 | 921 | 134.28% |
| VIX241016C00050000 | 2024-06-14 1:25PM CDT | 50.00 | 0.31 | 0.00 | 0.00 | +0.03 | +10.71% | 63 | 7,147 | 50.00% |
| VIX241016C00055000 | 2024-06-14 2:48PM CDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 900 | 50.00% |
| VIX241016C00060000 | 2024-06-13 12:15PM CDT | 60.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,450 | 50.00% |
| VIX241016C00065000 | 2024-06-14 8:47AM CDT | 65.00 | 0.19 | 0.00 | 0.00 | -0.04 | -17.39% | 10,000 | 5,782 | 50.00% |
| VIX241016C00070000 | 2024-06-07 8:33AM CDT | 70.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,547 | 3,233 | 50.00% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| VIX241016C00080000 | 2024-06-12 2:57PM CDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 50.00% |
| VIX241016C00085000 | 2024-06-14 2:16PM CDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 607 | 50.00% |
| VIX241016C00090000 | 2024-06-04 9:24AM CDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| VIX241016C00095000 | 2024-06-11 1:55PM CDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| VIX241016C00100000 | 2024-06-12 8:38AM CDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,866 | 50.00% |
| VIX241016C00110000 | 2024-06-03 12:43PM CDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 1,646 | 50.00% |
| VIX241016C00120000 | 2024-06-10 11:16AM CDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 103 | 50.00% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 41 | 167.58% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 171.09% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 500 | 500 | 178.91% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,177 | 50.00% |
Opciones de ventapara16 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 645 | 1,335 | 12.50% |
| VIX241016P00010500 | 2024-05-31 12:23PM CDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 618 | 633 | 6.25% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| VIX241016P00011500 | 2024-06-12 1:48PM CDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 6.25% |
| VIX241016P00012000 | 2024-06-14 8:47AM CDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 777 | 3.13% |
| VIX241016P00012500 | 2024-06-14 3:09PM CDT | 12.50 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 1,647 | 53 | 0.78% |
| VIX241016P00013000 | 2024-06-11 9:32AM CDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| VIX241016P00013500 | 2024-06-13 1:43PM CDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,625 | 0.00% |
| VIX241016P00014000 | 2024-06-14 10:46AM CDT | 14.00 | 0.27 | 0.00 | 0.00 | -0.02 | -6.90% | 21 | 12,762 | 0.00% |
| VIX241016P00014500 | 2024-06-14 9:38AM CDT | 14.50 | 0.41 | 0.00 | 0.00 | -0.03 | -6.82% | 1 | 5,660 | 0.00% |
| VIX241016P00015000 | 2024-06-14 2:13PM CDT | 15.00 | 0.58 | 0.54 | 0.63 | -0.05 | -7.94% | 254 | 33,879 | 0.00% |
| VIX241016P00016000 | 2024-06-14 2:30PM CDT | 16.00 | 1.06 | 0.99 | 1.09 | -0.05 | -4.50% | 8 | 29,181 | 0.00% |
| VIX241016P00017000 | 2024-06-14 2:33PM CDT | 17.00 | 1.63 | 0.00 | 0.00 | -0.06 | -3.55% | 10 | 61,746 | 0.00% |
| VIX241016P00018000 | 2024-06-14 2:24PM CDT | 18.00 | 2.30 | 0.00 | 0.00 | -0.10 | -4.17% | 8,520 | 29,963 | 0.00% |
| VIX241016P00019000 | 2024-06-14 10:23AM CDT | 19.00 | 2.92 | 0.00 | 0.00 | -0.18 | -5.81% | 1,377 | 17,922 | 0.00% |
| VIX241016P00020000 | 2024-06-14 2:32PM CDT | 20.00 | 3.80 | 3.60 | 3.75 | -0.10 | -2.56% | 118 | 17,887 | 0.00% |
| VIX241016P00021000 | 2024-06-13 1:43PM CDT | 21.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 5 | 3,401 | 0.00% |
| VIX241016P00022000 | 2024-06-12 8:30AM CDT | 22.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 553 | 0.00% |
| VIX241016P00023000 | 2024-06-14 2:47PM CDT | 23.00 | 6.20 | 0.00 | 0.00 | -0.05 | -0.80% | 3 | 1,961 | 0.00% |
| VIX241016P00024000 | 2024-06-12 2:53PM CDT | 24.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 7 | 406 | 0.00% |
| VIX241016P00025000 | 2024-05-29 11:02AM CDT | 25.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 620 | 0.00% |
| VIX241016P00026000 | 2024-06-13 11:26AM CDT | 26.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| VIX241016P00027000 | 2024-06-14 10:16AM CDT | 27.00 | 9.60 | 9.50 | 9.70 | -0.15 | -1.54% | 1 | 54 | 0.00% |
| VIX241016P00028000 | 2024-05-28 2:59PM CDT | 28.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 11.35 | 11.55 | 0.00 | - | 3 | 7 | 0.00% |
| VIX241016P00030000 | 2024-06-12 3:07PM CDT | 30.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 14.10 | 14.35 | 0.00 | - | 1 | 20 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.85 | 22.75 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-06-13 12:23PM CDT | 50.00 | 31.57 | 31.05 | 31.90 | 0.00 | - | 2 | 3 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.30 | 159.20 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.