Mercados españoles cerrados en 3 hrs 47 min
IBEX 35
11.309,60 +10,30 (+0,09%) Euro Stoxx 50
5.056,18 -16,27 (-0,32%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,14 -0,13 (-0,16%) Oro
2.393,50 +8,00 (+0,34%) Bitcoin EUR
61.187,80 +182,97 (+0,30%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 06:28AM CDT. Mercado abierto.
Precio de ejercicio:20.00
Opciones de comprapara22 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00020000 | 2024-05-17 4:47AM CDT | 2024-05-22 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 1 | 286,121 | 190.63% |
| VIXW240529C00020000 | 2024-05-16 1:16PM CDT | 2024-05-29 | 0.12 | 0.02 | 0.18 | 0.00 | - | 28 | 1,475 | 157.03% |
| VIXW240605C00020000 | 2024-05-15 12:22PM CDT | 2024-06-05 | 0.19 | 0.06 | 0.30 | 0.00 | - | 38 | 296 | 144.14% |
| VIXW240612C00020000 | 2024-05-16 9:00AM CDT | 2024-06-12 | 0.27 | 0.11 | 0.42 | 0.00 | - | 7 | 174 | 136.72% |
| VIX240618C00020000 | 2024-05-17 6:22AM CDT | 2024-06-18 | 0.33 | 0.29 | 0.37 | -0.01 | -2.94% | 1 | 243,943 | 131.45% |
| VIX240717C00020000 | 2024-05-16 3:04PM CDT | 2024-07-17 | 0.70 | 0.65 | 0.73 | 0.00 | - | 1,648 | 213,099 | 121.48% |
| VIX240821C00020000 | 2024-05-16 2:47PM CDT | 2024-08-21 | 1.10 | 1.02 | 1.13 | 0.00 | - | 7,148 | 56,958 | 115.43% |
| VIX240918C00020000 | 2024-05-16 2:39PM CDT | 2024-09-18 | 1.34 | 1.32 | 1.40 | 0.00 | - | 236 | 36,377 | 112.60% |
| VIX241016C00020000 | 2024-05-16 2:55PM CDT | 2024-10-16 | 1.96 | 1.87 | 2.06 | 0.00 | - | 4,158 | 56,754 | 121.68% |
| VIX241120C00020000 | 2024-05-16 1:38PM CDT | 2024-11-20 | 1.93 | 1.81 | 2.01 | 0.00 | - | 81 | 1,956 | 108.20% |
| VIX241218C00020000 | 2024-05-16 12:57PM CDT | 2024-12-18 | 1.96 | 1.92 | 2.16 | 0.00 | - | 21 | 905 | 104.44% |
| VIX250122C00020000 | 2024-05-16 1:46PM CDT | 2025-01-22 | 2.40 | 2.19 | 2.57 | 0.00 | - | 122 | 3,017 | 105.32% |
Opciones de ventapara22 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00020000 | 2024-05-16 2:49PM CDT | 2024-05-22 | 7.21 | 7.10 | 7.25 | 0.00 | - | 1,368 | 12,673 | 0.00% |
| VIXW240529P00020000 | 2024-05-10 12:38PM CDT | 2024-05-29 | 5.55 | 5.96 | 6.90 | 0.00 | - | 36 | 42 | 0.00% |
| VIX240618P00020000 | 2024-05-16 2:14PM CDT | 2024-06-18 | 6.50 | 6.45 | 6.60 | 0.00 | - | 54 | 41,351 | 0.00% |
| VIX240717P00020000 | 2024-05-16 2:54PM CDT | 2024-07-17 | 6.10 | 6.00 | 6.15 | 0.00 | - | 77 | 25,675 | 0.00% |
| VIX240821P00020000 | 2024-05-16 2:37PM CDT | 2024-08-21 | 5.81 | 5.75 | 5.90 | 0.00 | - | 102 | 858 | 0.00% |
| VIX240918P00020000 | 2024-05-16 9:45AM CDT | 2024-09-18 | 5.48 | 5.40 | 5.60 | 0.00 | - | 71 | 25,286 | 0.00% |
| VIX241016P00020000 | 2024-05-16 2:54PM CDT | 2024-10-16 | 3.90 | 3.75 | 4.00 | 0.00 | - | 265 | 17,810 | 0.00% |
| VIX241120P00020000 | 2024-05-16 2:24PM CDT | 2024-11-20 | 4.85 | 4.70 | 5.00 | 0.00 | - | 1 | 610 | 0.00% |
| VIX241218P00020000 | 2024-05-16 2:44PM CDT | 2024-12-18 | 5.15 | 4.85 | 5.15 | 0.00 | - | 2 | 65 | 0.00% |
| VIX250122P00020000 | 2024-05-16 10:23AM CDT | 2025-01-22 | 4.83 | 4.60 | 5.05 | 0.00 | - | 3 | 22 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.