Mercados españoles cerrados
S&P 500
5.464,49 -4,81 (-0,09%) Nasdaq
17.736,15 +18,49 (+0,10%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,11 +0,10 (+0,12%) Bitcoin EUR
56.924,82 -1.375,69 (-2,36%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:50PM CDT. Mercado abierto.
Opciones de comprapara10 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710C00010000 | 2024-06-20 8:40AM CDT | 10.00 | 4.37 | 3.20 | 4.71 | 0.00 | - | - | 5 | 276.95% |
| VIXW240710C00012000 | 2024-06-24 12:02PM CDT | 12.00 | 2.43 | 1.85 | 2.69 | 0.00 | - | 20 | 146 | 201.76% |
| VIXW240710C00012500 | 2024-06-26 12:23PM CDT | 12.50 | 1.85 | 1.55 | 2.20 | +0.08 | +4.52% | 37 | 107 | 184.18% |
| VIXW240710C00013000 | 2024-06-26 1:23PM CDT | 13.00 | 1.28 | 1.02 | 1.38 | -0.12 | -8.57% | 9 | 134 | 137.70% |
| VIXW240710C00013500 | 2024-06-26 1:31PM CDT | 13.50 | 0.96 | 0.80 | 1.06 | -0.19 | -16.52% | 65 | 431 | 129.30% |
| VIXW240710C00014000 | 2024-06-26 1:15PM CDT | 14.00 | 0.77 | 0.70 | 0.77 | -0.13 | -14.44% | 102 | 330 | 125.39% |
| VIXW240710C00014500 | 2024-06-26 12:36PM CDT | 14.50 | 0.58 | 0.45 | 0.61 | -0.11 | -15.94% | 240 | 869 | 117.38% |
| VIXW240710C00015000 | 2024-06-26 11:31AM CDT | 15.00 | 0.50 | 0.36 | 0.54 | -0.07 | -12.28% | 4 | 119 | 120.51% |
| VIXW240710C00016000 | 2024-06-26 12:46PM CDT | 16.00 | 0.32 | 0.27 | 0.34 | -0.12 | -27.27% | 42 | 591 | 122.85% |
| VIXW240710C00017000 | 2024-06-26 1:02PM CDT | 17.00 | 0.28 | 0.21 | 0.31 | -0.02 | -6.67% | 369 | 2,218 | 133.98% |
| VIXW240710C00018000 | 2024-06-26 1:49PM CDT | 18.00 | 0.17 | 0.17 | 0.23 | -0.14 | -43.75% | 44 | 118 | 139.45% |
| VIXW240710C00019000 | 2024-06-25 10:06AM CDT | 19.00 | 0.21 | 0.14 | 0.23 | +0.01 | +5.00% | 2 | 369 | 150.39% |
| VIXW240710C00020000 | 2024-06-26 9:02AM CDT | 20.00 | 0.20 | 0.12 | 0.21 | +0.03 | +17.65% | 15 | 213 | 158.59% |
| VIXW240710C00021000 | 2024-06-26 10:29AM CDT | 21.00 | 0.15 | 0.11 | 0.18 | -0.04 | -21.05% | 50 | 245 | 165.63% |
| VIXW240710C00022000 | 2024-06-26 10:34AM CDT | 22.00 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 5 | 203 | 166.41% |
| VIXW240710C00023000 | 2024-06-18 11:12AM CDT | 23.00 | 0.19 | 0.08 | 0.12 | 0.00 | - | - | 1 | 172.66% |
| VIXW240710C00024000 | 2024-06-18 2:23PM CDT | 24.00 | 0.16 | 0.07 | 0.11 | 0.00 | - | - | 30 | 178.52% |
| VIXW240710C00025000 | 2024-06-20 8:52AM CDT | 25.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | - | 5 | 171.88% |
| VIXW240710C00029000 | 2024-06-25 9:08AM CDT | 29.00 | 0.13 | 0.04 | 0.10 | 0.00 | - | 1 | 3 | 208.59% |
| VIXW240710C00030000 | 2024-06-25 11:37AM CDT | 30.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 100 | 178 | 209.38% |
| VIXW240710C00031000 | 2024-06-24 1:14PM CDT | 31.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 2 | 6 | 215.63% |
| VIXW240710C00035000 | 2024-06-24 10:06AM CDT | 35.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 20 | 45 | 225.00% |
| VIXW240710C00036000 | 2024-06-21 9:01AM CDT | 36.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 5 | 5 | 229.69% |
| VIXW240710C00040000 | 2024-06-20 8:52AM CDT | 40.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 5 | 240.63% |
| VIXW240710C00042500 | 2024-06-10 9:09AM CDT | 42.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | - | 50 | 250.00% |
| VIXW240710C00050000 | 2024-06-14 12:15PM CDT | 50.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 1 | 51 | 276.56% |
| VIXW240710C00055000 | 2024-06-24 9:42AM CDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 35 | 278.13% |
Opciones de ventapara10 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710P00011000 | 2024-06-14 1:19PM CDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 5 | 39.84% |
| VIXW240710P00012000 | 2024-06-26 1:12PM CDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 90 | 22.66% |
| VIXW240710P00012500 | 2024-06-26 10:10AM CDT | 12.50 | 0.05 | 0.02 | 0.10 | -0.03 | -37.50% | 4 | 94 | 11.72% |
| VIXW240710P00013000 | 2024-06-26 10:10AM CDT | 13.00 | 0.19 | 0.11 | 0.22 | +0.05 | +35.71% | 4 | 31 | 0.00% |
| VIXW240710P00013500 | 2024-06-25 8:59AM CDT | 13.50 | 0.31 | 0.29 | 0.46 | 0.00 | - | 20 | 44 | 0.00% |
| VIXW240710P00014000 | 2024-06-26 11:55AM CDT | 14.00 | 0.60 | 0.54 | 0.75 | +0.14 | +30.43% | 2 | 5 | 0.00% |
| VIXW240710P00014500 | 2024-06-24 10:31AM CDT | 14.50 | 0.95 | 0.90 | 1.18 | 0.00 | - | 3 | 10 | 0.00% |
| VIXW240710P00015000 | 2024-06-25 2:17PM CDT | 15.00 | 1.35 | 1.27 | 1.56 | 0.00 | - | 1 | 3 | 0.00% |
| VIXW240710P00016000 | 2024-06-26 11:32AM CDT | 16.00 | 2.19 | 2.13 | 2.45 | -0.06 | -2.67% | 4 | 2 | 0.00% |
| VIXW240710P00017000 | 2024-06-25 2:17PM CDT | 17.00 | 3.06 | 3.04 | 3.41 | 0.00 | - | 20 | 270 | 0.00% |
| VIXW240710P00018000 | 2024-06-14 10:19AM CDT | 18.00 | 3.96 | 3.67 | 4.84 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00020000 | 2024-06-26 9:34AM CDT | 20.00 | 5.87 | 5.55 | 6.60 | +0.12 | +2.09% | 1 | 2 | 0.00% |
| VIXW240710P00022000 | 2024-06-12 2:22PM CDT | 22.00 | 7.96 | 7.47 | 8.82 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00080000 | 2024-06-18 11:52AM CDT | 80.00 | 65.43 | 65.15 | 66.66 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.