Mercados españoles abiertos en 6 hrs 42 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 0,00 (0,00%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.019,65 -1.059,82 (-1,82%)
Cboe Global Markets, Inc. (CBOE)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116C00090000 | 2024-01-17 2:38PM EDT | 90.00 | 99.85 | 99.00 | 104.00 | 0.00 | - | - | 1 | 51.56% |
| CBOE260116C00095000 | 2024-03-15 2:39PM EDT | 95.00 | 94.10 | 88.00 | 92.50 | 0.00 | - | 1 | 1 | 35.52% |
| CBOE260116C00100000 | 2024-01-30 4:01PM EDT | 100.00 | 89.17 | 97.00 | 102.00 | 0.00 | - | - | 0 | 63.26% |
| CBOE260116C00130000 | 2023-11-29 2:43PM EDT | 130.00 | 63.18 | 57.60 | 59.80 | 0.00 | - | - | 2 | 26.75% |
| CBOE260116C00140000 | 2024-04-03 2:12PM EDT | 140.00 | 56.90 | 51.00 | 54.20 | 0.00 | - | 2 | 27 | 30.16% |
| CBOE260116C00145000 | 2023-11-20 11:27AM EDT | 145.00 | 48.98 | 46.50 | 48.50 | 0.00 | - | - | 3 | 26.75% |
| CBOE260116C00150000 | 2024-05-06 1:38PM EDT | 150.00 | 48.00 | 48.00 | 52.70 | 0.00 | - | 1 | 1 | 37.05% |
| CBOE260116C00160000 | 2024-05-03 10:45AM EDT | 160.00 | 36.63 | 41.00 | 46.00 | 0.00 | - | 1 | 3 | 35.63% |
| CBOE260116C00165000 | 2024-03-07 2:57PM EDT | 165.00 | 41.00 | 35.60 | 40.00 | 0.00 | - | - | 1 | 31.67% |
| CBOE260116C00170000 | 2024-04-17 1:23PM EDT | 170.00 | 31.50 | 34.00 | 37.70 | 0.00 | - | 1 | 28 | 31.99% |
| CBOE260116C00175000 | 2024-05-03 12:22PM EDT | 175.00 | 29.50 | 31.00 | 35.30 | 0.00 | - | 1 | 9 | 32.03% |
| CBOE260116C00180000 | 2024-05-07 10:22AM EDT | 180.00 | 29.80 | 28.00 | 33.00 | 0.00 | - | 1 | 4 | 32.02% |
| CBOE260116C00185000 | 2024-03-26 2:50PM EDT | 185.00 | 24.69 | 24.00 | 27.30 | 0.00 | - | 10 | 1 | 28.27% |
| CBOE260116C00190000 | 2024-05-07 3:00PM EDT | 190.00 | 24.67 | 22.50 | 26.50 | 0.00 | - | 1 | 190 | 29.61% |
| CBOE260116C00195000 | 2024-04-08 11:08AM EDT | 195.00 | 23.00 | 22.20 | 24.00 | 0.00 | - | 5 | 172 | 29.02% |
| CBOE260116C00200000 | 2024-05-01 3:13PM EDT | 200.00 | 19.20 | 17.70 | 21.20 | 0.00 | - | 1 | 104 | 27.99% |
| CBOE260116C00210000 | 2024-03-27 10:26AM EDT | 210.00 | 14.60 | 14.50 | 17.20 | 0.00 | - | 15 | 107 | 27.19% |
| CBOE260116C00220000 | 2024-04-03 1:12PM EDT | 220.00 | 12.30 | 10.20 | 11.30 | 0.00 | - | 40 | 70 | 23.73% |
| CBOE260116C00230000 | 2024-03-27 10:56AM EDT | 230.00 | 9.00 | 7.60 | 9.90 | 0.00 | - | 30 | 30 | 24.67% |
| CBOE260116C00240000 | 2024-03-18 2:13PM EDT | 240.00 | 9.05 | 6.20 | 8.30 | 0.00 | - | 2 | 5 | 24.99% |
| CBOE260116C00250000 | 2024-03-11 1:31PM EDT | 250.00 | 6.80 | 5.60 | 6.80 | 0.00 | - | 1 | 8 | 25.05% |
| CBOE260116C00260000 | 2024-03-05 1:17PM EDT | 260.00 | 5.55 | 4.40 | 7.00 | 0.00 | - | 1 | 3 | 27.20% |
| CBOE260116C00270000 | 2023-12-07 11:45AM EDT | 270.00 | 2.25 | 0.10 | 4.30 | 0.00 | - | 1 | 0 | 24.74% |
| CBOE260116C00280000 | 2024-04-19 10:49AM EDT | 280.00 | 2.50 | 2.05 | 3.10 | 0.00 | - | 1 | 1 | 24.02% |
| CBOE260116C00290000 | 2024-03-22 1:14PM EDT | 290.00 | 1.85 | 1.60 | 2.50 | 0.00 | - | 4 | 30 | 24.09% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CBOE260116P00090000 | 2024-03-25 11:12AM EDT | 90.00 | 1.55 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 41.14% |
| CBOE260116P00100000 | 2024-04-09 10:32AM EDT | 100.00 | 1.82 | 0.55 | 2.75 | 0.00 | - | 3 | 6 | 36.05% |
| CBOE260116P00105000 | 2024-02-07 2:46PM EDT | 105.00 | 1.55 | 1.80 | 2.90 | 0.00 | - | 1 | 5 | 34.19% |
| CBOE260116P00115000 | 2024-04-12 2:39PM EDT | 115.00 | 3.20 | 0.55 | 2.55 | 0.00 | - | 1 | 1 | 28.68% |
| CBOE260116P00125000 | 2024-04-19 11:55AM EDT | 125.00 | 4.20 | 1.45 | 3.40 | 0.00 | - | 1 | 4 | 26.84% |
| CBOE260116P00130000 | 2024-05-02 2:30PM EDT | 130.00 | 4.70 | 1.05 | 4.00 | 0.00 | - | - | 1 | 26.15% |
| CBOE260116P00135000 | 2024-04-11 2:30PM EDT | 135.00 | 5.80 | 3.90 | 5.40 | 0.00 | - | 1 | 2 | 26.85% |
| CBOE260116P00140000 | 2024-04-29 10:09AM EDT | 140.00 | 5.80 | 4.50 | 6.10 | 0.00 | - | 1 | 7 | 25.94% |
| CBOE260116P00145000 | 2024-04-22 3:11PM EDT | 145.00 | 7.10 | 3.20 | 6.10 | 0.00 | - | 1 | 5 | 23.79% |
| CBOE260116P00150000 | 2024-03-25 11:12AM EDT | 150.00 | 8.55 | 7.50 | 8.80 | 0.00 | - | 1 | 2 | 25.69% |
| CBOE260116P00155000 | 2024-01-16 12:01PM EDT | 155.00 | 7.85 | 7.00 | 8.00 | 0.00 | - | - | 1 | 22.31% |
| CBOE260116P00160000 | 2024-04-15 11:00AM EDT | 160.00 | 11.10 | 7.80 | 10.20 | 0.00 | - | 1 | 3 | 22.97% |
| CBOE260116P00165000 | 2024-03-07 4:27PM EDT | 165.00 | 11.00 | 12.10 | 15.00 | 0.00 | - | - | 2 | 26.40% |
| CBOE260116P00175000 | 2024-04-11 3:36PM EDT | 175.00 | 16.90 | 10.50 | 13.80 | 0.00 | - | 4 | 5 | 19.93% |
| CBOE260116P00180000 | 2024-05-07 10:29AM EDT | 180.00 | 15.39 | 12.50 | 15.50 | 0.00 | - | 2 | 3 | 19.17% |
| CBOE260116P00185000 | 2024-02-21 4:32PM EDT | 185.00 | 15.92 | 17.00 | 21.50 | 0.00 | - | 12 | 6 | 22.72% |
| CBOE260116P00190000 | 2024-02-05 11:02AM EDT | 190.00 | 20.00 | 16.90 | 20.20 | 0.00 | - | 10 | 20 | 18.39% |
| CBOE260116P00195000 | 2024-02-22 10:35AM EDT | 195.00 | 18.80 | 22.40 | 26.30 | 0.00 | - | 4 | 4 | 21.58% |
| CBOE260116P00200000 | 2023-11-30 10:51AM EDT | 200.00 | 25.20 | 24.50 | 29.50 | 0.00 | - | - | 0 | 21.57% |
| CBOE260116P00230000 | 2023-11-27 11:28AM EDT | 230.00 | 50.40 | 52.00 | 57.00 | 0.00 | - | - | 0 | 27.71% |
© 2024 Yahoo. Todos los derechos reservados.