Mercados españoles cerrados
S&P 500
5.182,97 -4,73 (-0,09%) Nasdaq
16.292,43 -40,12 (-0,25%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,45 +0,29 (+0,35%) Bitcoin EUR
57.927,02 -1.309,23 (-2,21%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:28PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117C00060000 | 2023-12-20 11:47AM EDT | 60.00 | 118.70 | 124.50 | 129.00 | 0.00 | - | 2 | 14 | 73.93% |
| CBOE250117C00075000 | 2023-03-13 3:41PM EDT | 75.00 | 53.20 | 61.30 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| CBOE250117C00090000 | 2024-01-10 3:59PM EDT | 90.00 | 87.60 | 93.50 | 98.00 | 0.00 | - | 30 | 1 | 59.88% |
| CBOE250117C00100000 | 2024-01-31 4:41PM EDT | 100.00 | 87.00 | 88.50 | 93.00 | 0.00 | - | 10 | 11 | 66.13% |
| CBOE250117C00105000 | 2023-09-25 2:29PM EDT | 105.00 | 56.50 | 61.10 | 66.00 | 0.00 | - | 10 | 10 | 0.00% |
| CBOE250117C00110000 | 2023-10-19 9:40AM EDT | 110.00 | 60.00 | 69.50 | 74.50 | 0.00 | - | 5 | 807 | 0.00% |
| CBOE250117C00115000 | 2023-02-21 10:35AM EDT | 115.00 | 29.40 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 0.00% |
| CBOE250117C00120000 | 2024-01-09 1:57PM EDT | 120.00 | 60.90 | 66.60 | 71.50 | 0.00 | - | 1 | 2,420 | 53.09% |
| CBOE250117C00125000 | 2024-03-12 9:30AM EDT | 125.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| CBOE250117C00130000 | 2024-01-04 12:17PM EDT | 130.00 | 51.86 | 56.20 | 59.70 | 0.00 | - | 1 | 37 | 40.10% |
| CBOE250117C00135000 | 2023-12-07 12:31PM EDT | 135.00 | 49.10 | 42.50 | 47.50 | 0.00 | - | 2 | 92 | 0.00% |
| CBOE250117C00140000 | 2024-02-12 12:19PM EDT | 140.00 | 49.00 | 50.00 | 52.30 | 0.00 | - | 1 | 73 | 41.28% |
| CBOE250117C00145000 | 2023-12-07 12:30PM EDT | 145.00 | 40.70 | 34.50 | 39.50 | 0.00 | - | 4 | 186 | 0.00% |
| CBOE250117C00150000 | 2024-05-03 10:45AM EDT | 150.00 | 34.63 | 41.40 | 42.90 | 0.00 | - | 1 | 4,356 | 36.01% |
| CBOE250117C00155000 | 2024-05-07 2:15PM EDT | 155.00 | 36.45 | 37.20 | 38.60 | 0.00 | - | 1 | 314 | 34.22% |
| CBOE250117C00160000 | 2024-05-08 10:51AM EDT | 160.00 | 33.49 | 33.20 | 34.50 | +5.69 | +20.47% | 8 | 3,526 | 32.68% |
| CBOE250117C00165000 | 2024-05-07 2:15PM EDT | 165.00 | 28.65 | 29.20 | 30.60 | 0.00 | - | 1 | 762 | 31.34% |
| CBOE250117C00170000 | 2024-05-08 10:51AM EDT | 170.00 | 25.59 | 25.60 | 26.90 | +3.19 | +14.24% | 8 | 415 | 30.12% |
| CBOE250117C00175000 | 2024-05-07 10:57AM EDT | 175.00 | 21.40 | 22.00 | 23.30 | 0.00 | - | 1 | 572 | 28.81% |
| CBOE250117C00180000 | 2024-05-07 1:58PM EDT | 180.00 | 18.51 | 18.90 | 20.20 | 0.00 | - | 25 | 193 | 28.05% |
| CBOE250117C00185000 | 2024-05-08 10:57AM EDT | 185.00 | 16.02 | 16.10 | 17.00 | +0.40 | +2.56% | 25 | 377 | 26.79% |
| CBOE250117C00190000 | 2024-04-26 11:19AM EDT | 190.00 | 12.19 | 13.50 | 14.30 | 0.00 | - | 1 | 186 | 25.99% |
| CBOE250117C00195000 | 2024-05-06 3:07PM EDT | 195.00 | 9.74 | 11.20 | 11.80 | 0.00 | - | 1 | 231 | 25.13% |
| CBOE250117C00200000 | 2024-05-08 11:32AM EDT | 200.00 | 9.45 | 9.10 | 9.90 | +0.67 | +7.63% | 1 | 2,267 | 24.86% |
| CBOE250117C00210000 | 2024-05-08 10:57AM EDT | 210.00 | 5.92 | 6.10 | 6.40 | +0.17 | +2.96% | 75 | 157 | 23.65% |
| CBOE250117C00220000 | 2024-05-07 2:46PM EDT | 220.00 | 3.60 | 3.40 | 4.10 | 0.00 | - | 25 | 262 | 23.06% |
| CBOE250117C00230000 | 2024-04-26 1:05PM EDT | 230.00 | 2.05 | 2.15 | 2.40 | 0.00 | - | 1 | 26 | 22.22% |
| CBOE250117C00240000 | 2024-03-12 9:33AM EDT | 240.00 | 2.50 | 1.10 | 1.40 | 0.00 | - | 1 | 4 | 21.78% |
| CBOE250117C00250000 | 2024-03-01 10:38AM EDT | 250.00 | 2.15 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 23.86% |
| CBOE250117C00260000 | 2024-04-16 11:33AM EDT | 260.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 2 | 16 | 23.37% |
| CBOE250117C00270000 | 2024-02-08 3:53PM EDT | 270.00 | 0.30 | 0.10 | 2.00 | 0.00 | - | 1 | 4 | 31.24% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE250117P00060000 | 2024-04-18 1:20PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 554 | 64.89% |
| CBOE250117P00065000 | 2023-10-06 12:12PM EDT | 65.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 70.39% |
| CBOE250117P00075000 | 2024-04-05 10:06AM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.25% |
| CBOE250117P00080000 | 2024-04-05 10:15AM EDT | 80.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 2 | 7 | 55.74% |
| CBOE250117P00085000 | 2024-04-05 10:04AM EDT | 85.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 1 | 4 | 52.44% |
| CBOE250117P00090000 | 2023-10-11 9:59AM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CBOE250117P00095000 | 2024-04-29 10:39AM EDT | 95.00 | 0.32 | 0.05 | 2.35 | 0.00 | - | 12 | 49 | 57.75% |
| CBOE250117P00100000 | 2023-12-19 2:30PM EDT | 100.00 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 44.58% |
| CBOE250117P00105000 | 2024-03-12 3:57PM EDT | 105.00 | 0.55 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 40.21% |
| CBOE250117P00110000 | 2024-04-29 10:39AM EDT | 110.00 | 0.60 | 0.05 | 2.60 | 0.00 | - | 12 | 51 | 48.35% |
| CBOE250117P00115000 | 2023-11-02 1:50PM EDT | 115.00 | 2.57 | 1.15 | 3.80 | 0.00 | - | 4 | 7 | 50.23% |
| CBOE250117P00120000 | 2024-04-18 3:24PM EDT | 120.00 | 1.20 | 0.35 | 1.10 | 0.00 | - | 1 | 43 | 33.84% |
| CBOE250117P00125000 | 2024-04-11 11:09AM EDT | 125.00 | 1.69 | 0.55 | 1.30 | 0.00 | - | 9 | 47 | 32.41% |
| CBOE250117P00130000 | 2024-03-19 1:38PM EDT | 130.00 | 1.45 | 1.75 | 2.00 | 0.00 | - | 2 | 54 | 33.22% |
| CBOE250117P00135000 | 2024-03-20 10:46AM EDT | 135.00 | 1.95 | 1.35 | 2.25 | 0.00 | - | 1 | 148 | 31.49% |
| CBOE250117P00140000 | 2024-05-08 9:51AM EDT | 140.00 | 1.74 | 1.55 | 1.75 | -0.66 | -27.50% | 1 | 49 | 26.76% |
| CBOE250117P00145000 | 2024-04-29 2:02PM EDT | 145.00 | 2.80 | 1.85 | 2.10 | 0.00 | - | 1 | 68 | 25.52% |
| CBOE250117P00150000 | 2024-04-04 1:20PM EDT | 150.00 | 3.40 | 2.25 | 4.60 | 0.00 | - | 10 | 42 | 30.18% |
| CBOE250117P00155000 | 2024-04-19 12:18PM EDT | 155.00 | 4.85 | 2.95 | 3.20 | 0.00 | - | 1 | 80 | 23.55% |
| CBOE250117P00160000 | 2024-05-08 10:07AM EDT | 160.00 | 4.20 | 3.70 | 4.00 | -0.90 | -17.65% | 2 | 53 | 22.74% |
| CBOE250117P00165000 | 2024-04-29 3:39PM EDT | 165.00 | 6.60 | 4.60 | 4.90 | 0.00 | - | 20 | 41 | 21.79% |
| CBOE250117P00170000 | 2024-04-29 3:06PM EDT | 170.00 | 8.30 | 5.70 | 6.10 | 0.00 | - | 8 | 20 | 21.07% |
| CBOE250117P00175000 | 2024-04-30 9:30AM EDT | 175.00 | 9.54 | 7.10 | 7.50 | 0.00 | - | 1 | 73 | 20.29% |
| CBOE250117P00180000 | 2024-03-12 2:29PM EDT | 180.00 | 11.32 | 13.00 | 13.90 | 0.00 | - | 1 | 85 | 27.43% |
| CBOE250117P00185000 | 2024-04-26 11:19AM EDT | 185.00 | 13.92 | 10.70 | 11.20 | 0.00 | - | 1 | 58 | 18.87% |
| CBOE250117P00190000 | 2024-02-23 2:21PM EDT | 190.00 | 10.00 | 16.20 | 17.90 | 0.00 | - | 179 | 185 | 25.23% |
| CBOE250117P00195000 | 2024-03-21 10:39AM EDT | 195.00 | 18.70 | 18.40 | 22.30 | 0.00 | - | 1 | 189 | 27.45% |
| CBOE250117P00200000 | 2024-01-29 4:56PM EDT | 200.00 | 21.00 | 14.00 | 15.20 | 0.00 | - | 5 | 5 | 8.62% |
© 2024 Yahoo. Todos los derechos reservados.