Mercados españoles cerrados en 46 mins
IBEX 35
10.911,90 -154,20 (-1,39%) Euro Stoxx 50
4.830,67 -104,83 (-2,12%) Dólar/Euro
1,0675 -0,0068 (-0,63%) Petróleo Brent
82,82 +0,07 (+0,08%) Oro
2.346,70 +28,70 (+1,24%) Bitcoin EUR
62.488,62 -833,57 (-1,32%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:29AM CDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-14 8:58AM CDT | 10.00 | 7.14 | 6.90 | 7.35 | +0.31 | +4.54% | 10 | 557 | 184.18% |
| VIX241218C00010500 | 2024-06-12 10:10AM CDT | 10.50 | 6.33 | 6.50 | 6.85 | 0.00 | - | 13 | 101 | 173.19% |
| VIX241218C00011000 | 2024-06-13 8:33AM CDT | 11.00 | 6.06 | 5.95 | 6.35 | 0.00 | - | 5 | 285 | 160.21% |
| VIX241218C00011500 | 2024-06-06 2:22PM CDT | 11.50 | 5.60 | 5.55 | 5.95 | 0.00 | - | 14 | 43 | 152.15% |
| VIX241218C00012000 | 2024-06-13 1:32PM CDT | 12.00 | 5.30 | 5.15 | 5.50 | 0.00 | - | 25 | 293 | 143.55% |
| VIX241218C00012500 | 2024-06-14 9:22AM CDT | 12.50 | 4.90 | 4.85 | 5.00 | 0.00 | - | 113 | 1,184 | 136.04% |
| VIX241218C00013000 | 2024-06-14 8:43AM CDT | 13.00 | 4.65 | 4.50 | 4.65 | +0.25 | +5.68% | 1 | 583 | 130.22% |
| VIX241218C00013500 | 2024-06-12 1:54PM CDT | 13.50 | 4.15 | 4.20 | 4.45 | 0.00 | - | 28 | 128 | 127.39% |
| VIX241218C00014000 | 2024-06-13 1:48PM CDT | 14.00 | 3.90 | 3.90 | 4.15 | 0.00 | - | 1 | 2,520 | 123.05% |
| VIX241218C00014500 | 2024-06-12 3:02PM CDT | 14.50 | 3.55 | 3.65 | 3.85 | 0.00 | - | 13 | 52 | 119.34% |
| VIX241218C00015000 | 2024-06-14 5:03AM CDT | 15.00 | 3.55 | 3.55 | 3.65 | +0.25 | +7.58% | 1 | 631 | 118.99% |
| VIX241218C00016000 | 2024-06-14 8:52AM CDT | 16.00 | 3.16 | 3.05 | 3.25 | +0.11 | +3.61% | 2 | 1,195 | 113.77% |
| VIX241218C00017000 | 2024-06-11 2:28PM CDT | 17.00 | 2.73 | 2.74 | 2.93 | 0.00 | - | 1 | 601 | 111.62% |
| VIX241218C00018000 | 2024-06-13 2:51PM CDT | 18.00 | 2.50 | 2.45 | 2.64 | 0.00 | - | 18 | 39,778 | 109.62% |
| VIX241218C00019000 | 2024-06-12 8:50AM CDT | 19.00 | 2.17 | 2.24 | 2.39 | 0.00 | - | 1 | 853 | 108.69% |
| VIX241218C00020000 | 2024-06-13 9:07AM CDT | 20.00 | 2.13 | 2.05 | 2.18 | +0.05 | +2.40% | 100 | 31,139 | 108.11% |
| VIX241218C00021000 | 2024-06-12 1:37PM CDT | 21.00 | 1.85 | 1.87 | 2.00 | 0.00 | - | 1 | 118 | 107.57% |
| VIX241218C00022000 | 2024-06-13 2:03PM CDT | 22.00 | 1.78 | 1.72 | 1.85 | 0.00 | - | 1 | 8,702 | 107.42% |
| VIX241218C00023000 | 2024-06-12 1:44PM CDT | 23.00 | 1.54 | 1.58 | 1.73 | 0.00 | - | 1 | 36 | 107.52% |
| VIX241218C00024000 | 2024-06-12 11:19AM CDT | 24.00 | 1.46 | 1.46 | 1.60 | 0.00 | - | 1 | 190 | 107.42% |
| VIX241218C00025000 | 2024-06-14 9:14AM CDT | 25.00 | 1.43 | 1.35 | 1.47 | +0.05 | +3.62% | 6 | 7,366 | 107.13% |
| VIX241218C00026000 | 2024-06-10 9:05AM CDT | 26.00 | 1.28 | 1.25 | 1.39 | 0.00 | - | 7 | 168 | 107.52% |
| VIX241218C00027000 | 2024-05-22 9:17AM CDT | 27.00 | 1.30 | 1.16 | 1.30 | 0.00 | - | 3 | 142 | 107.62% |
| VIX241218C00028000 | 2024-06-14 9:14AM CDT | 28.00 | 1.13 | 1.07 | 1.22 | +0.08 | +7.62% | 5 | 601 | 107.62% |
| VIX241218C00029000 | 2024-06-03 11:25AM CDT | 29.00 | 1.06 | 1.00 | 1.15 | 0.00 | - | 11 | 1,199 | 107.86% |
| VIX241218C00030000 | 2024-06-13 10:42AM CDT | 30.00 | 0.99 | 0.95 | 1.00 | 0.00 | - | 201 | 1,754 | 106.89% |
| VIX241218C00031000 | 2024-06-13 1:27PM CDT | 31.00 | 0.89 | 0.88 | 1.01 | 0.00 | - | 200 | 267 | 108.20% |
| VIX241218C00032000 | 2024-05-20 9:10AM CDT | 32.00 | 0.96 | 0.84 | 0.96 | 0.00 | - | 1 | 169 | 108.79% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.80 | 0.91 | 0.00 | - | 1 | 24 | 109.28% |
| VIX241218C00034000 | 2024-06-13 1:27PM CDT | 34.00 | 0.74 | 0.75 | 0.87 | 0.00 | - | 3 | 8 | 109.57% |
| VIX241218C00035000 | 2024-06-13 1:32PM CDT | 35.00 | 0.70 | 0.71 | 0.82 | 0.00 | - | 200 | 223 | 109.77% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.67 | 0.78 | 0.00 | - | 1 | 295 | 109.96% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.64 | 0.75 | 0.00 | - | 200 | 317 | 110.55% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.58 | 0.68 | 0.00 | - | 1 | 1,001 | 111.13% |
| VIX241218C00040000 | 2024-06-12 11:01AM CDT | 40.00 | 0.55 | 0.55 | 0.64 | 0.00 | - | 100 | 8,024 | 111.13% |
| VIX241218C00042500 | 2024-06-14 8:30AM CDT | 42.50 | 0.64 | 0.49 | 0.59 | +0.12 | +23.08% | 1 | 120,549 | 112.31% |
| VIX241218C00045000 | 2024-06-13 10:02AM CDT | 45.00 | 0.46 | 0.43 | 0.54 | 0.00 | - | 250 | 259 | 112.99% |
| VIX241218C00047500 | 2024-06-12 11:06AM CDT | 47.50 | 0.40 | 0.39 | 0.49 | 0.00 | - | 200 | 205 | 113.77% |
| VIX241218C00050000 | 2024-06-12 2:55PM CDT | 50.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 4,454 | 114.45% |
| VIX241218C00055000 | 2024-06-11 11:52AM CDT | 55.00 | 0.30 | 0.29 | 0.39 | 0.00 | - | 3,001 | 3,602 | 116.11% |
| VIX241218C00060000 | 2024-06-12 2:55PM CDT | 60.00 | 0.24 | 0.25 | 0.33 | 0.00 | - | 213 | 490 | 117.38% |
| VIX241218C00065000 | 2024-06-12 9:24AM CDT | 65.00 | 0.20 | 0.21 | 0.29 | 0.00 | - | 10 | 372 | 118.56% |
| VIX241218C00070000 | 2024-06-11 9:05AM CDT | 70.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 1 | 73 | 120.31% |
| VIX241218C00075000 | 2024-06-13 12:24PM CDT | 75.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 300 | 5,801 | 118.95% |
| VIX241218C00080000 | 2024-06-11 9:05AM CDT | 80.00 | 0.19 | 0.15 | 0.22 | 0.00 | - | 1 | 121 | 123.24% |
| VIX241218C00085000 | 2024-06-11 9:05AM CDT | 85.00 | 0.17 | 0.13 | 0.21 | 0.00 | - | 1 | 4 | 124.61% |
| VIX241218C00090000 | 2024-06-11 9:05AM CDT | 90.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 1 | 42 | 125.59% |
| VIX241218C00095000 | 2024-06-11 9:05AM CDT | 95.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 1 | 3 | 126.95% |
| VIX241218C00100000 | 2024-06-11 9:06AM CDT | 100.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 1 | 834 | 128.71% |
| VIX241218C00110000 | 2024-06-11 9:06AM CDT | 110.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 1 | 402 | 131.84% |
| VIX241218C00120000 | 2024-06-11 9:06AM CDT | 120.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 1 | 302 | 134.38% |
| VIX241218C00130000 | 2024-06-11 9:06AM CDT | 130.00 | 0.09 | 0.08 | 0.14 | 0.00 | - | 1 | 11 | 136.33% |
| VIX241218C00140000 | 2024-06-11 9:06AM CDT | 140.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 6 | 137.89% |
| VIX241218C00150000 | 2024-06-12 11:37AM CDT | 150.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 753 | 1,586 | 139.06% |
| VIX241218C00160000 | 2024-06-11 9:06AM CDT | 160.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 1 | 7 | 140.23% |
| VIX241218C00170000 | 2024-06-11 9:06AM CDT | 170.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 1 | 42 | 142.58% |
| VIX241218C00180000 | 2024-06-11 9:06AM CDT | 180.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 18 | 143.75% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-06-12 9:44AM CDT | 10.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 43 | 22.85% |
| VIX241218P00010500 | 2024-06-05 10:51AM CDT | 10.50 | 0.04 | 0.02 | 0.06 | 0.00 | - | 50 | 160 | 19.92% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 52 | 18.26% |
| VIX241218P00011500 | 2024-06-13 9:04AM CDT | 11.50 | 0.11 | 0.09 | 0.12 | 0.00 | - | 4 | 54 | 15.82% |
| VIX241218P00012000 | 2024-06-14 9:19AM CDT | 12.00 | 0.21 | 0.15 | 0.23 | +0.01 | +5.00% | 1 | 85 | 15.63% |
| VIX241218P00012500 | 2024-06-12 2:49PM CDT | 12.50 | 0.32 | 0.25 | 0.34 | 0.00 | - | 1 | 172 | 13.67% |
| VIX241218P00013000 | 2024-06-11 10:46AM CDT | 13.00 | 0.43 | 0.38 | 0.48 | 0.00 | - | 8 | 700 | 10.84% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.54 | 0.67 | 0.00 | - | 1 | 107 | 5.18% |
| VIX241218P00014000 | 2024-06-14 9:27AM CDT | 14.00 | 0.81 | 0.73 | 0.88 | -0.06 | -6.90% | 2 | 855 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 14.50 | 1.13 | 0.97 | 1.12 | 0.00 | - | 1 | 47 | 0.00% |
| VIX241218P00015000 | 2024-06-14 8:52AM CDT | 15.00 | 1.34 | 1.23 | 1.38 | -0.04 | -2.90% | 1 | 10,739 | 0.00% |
| VIX241218P00016000 | 2024-06-14 9:11AM CDT | 16.00 | 1.91 | 1.85 | 1.97 | -0.03 | -1.55% | 2 | 72 | 0.00% |
| VIX241218P00017000 | 2024-06-13 12:50PM CDT | 17.00 | 2.62 | 2.45 | 2.62 | 0.00 | - | 2 | 2,639 | 0.00% |
| VIX241218P00018000 | 2024-06-14 7:59AM CDT | 18.00 | 3.25 | 3.15 | 3.35 | -0.10 | -2.99% | 1 | 4,258 | 0.00% |
| VIX241218P00019000 | 2024-06-13 2:38PM CDT | 19.00 | 4.00 | 3.85 | 4.10 | 0.00 | - | 17 | 246 | 0.00% |
| VIX241218P00020000 | 2024-06-12 10:34AM CDT | 20.00 | 5.00 | 4.65 | 4.85 | 0.00 | - | 6 | 103 | 0.00% |
| VIX241218P00021000 | 2024-06-07 2:04PM CDT | 21.00 | 5.80 | 5.40 | 5.65 | 0.00 | - | 11 | 93 | 0.00% |
| VIX241218P00022000 | 2024-06-07 3:09PM CDT | 22.00 | 6.55 | 6.25 | 6.45 | 0.00 | - | 6 | 85 | 0.00% |
| VIX241218P00023000 | 2024-06-11 8:31AM CDT | 23.00 | 7.27 | 7.05 | 7.30 | 0.00 | - | 1 | 58 | 0.00% |
| VIX241218P00025000 | 2024-06-13 3:07PM CDT | 25.00 | 8.95 | 8.80 | 9.00 | 0.00 | - | 105 | 380 | 0.00% |
| VIX241218P00026000 | 2024-05-23 2:26PM CDT | 26.00 | 10.13 | 9.65 | 9.90 | 0.00 | - | - | 10 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.20 | 13.50 | 0.00 | - | 1 | 228 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.00 | 18.25 | 0.00 | - | - | 1 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 41.55 | 42.00 | 0.00 | - | - | 15 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 80.30 | 80.75 | 0.00 | - | 1 | 62 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 158.00 | 158.45 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.