Mercados españoles cerrados
S&P 500
5.468,39 -0,91 (-0,02%) Nasdaq
17.752,16 +34,51 (+0,19%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,17 +0,16 (+0,19%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:43PM CDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-06-26 1:03PM CDT | 10.00 | 4.15 | 3.85 | 4.10 | +0.09 | +2.22% | 4 | 8,012 | 223.83% |
| VIX240717C00010500 | 2024-06-24 1:32PM CDT | 10.50 | 3.86 | 3.40 | 3.60 | 0.00 | - | 1 | 745 | 203.91% |
| VIX240717C00011000 | 2024-06-26 12:55PM CDT | 11.00 | 3.00 | 2.91 | 3.10 | -0.10 | -3.23% | 1 | 699 | 182.42% |
| VIX240717C00011500 | 2024-06-26 10:26AM CDT | 11.50 | 2.64 | 2.43 | 2.60 | +0.04 | +1.54% | 5 | 1,614 | 161.72% |
| VIX240717C00012000 | 2024-06-26 1:26PM CDT | 12.00 | 2.07 | 1.96 | 2.15 | -0.08 | -3.72% | 163 | 29,660 | 143.55% |
| VIX240717C00012500 | 2024-06-26 1:36PM CDT | 12.50 | 1.64 | 1.62 | 1.68 | -0.11 | -6.29% | 179 | 3,175 | 129.30% |
| VIX240717C00013000 | 2024-06-26 1:38PM CDT | 13.00 | 1.31 | 1.30 | 1.36 | -0.13 | -9.03% | 226 | 12,924 | 120.51% |
| VIX240717C00013500 | 2024-06-26 1:39PM CDT | 13.50 | 1.09 | 1.07 | 1.12 | -0.08 | -6.84% | 61 | 13,378 | 116.80% |
| VIX240717C00014000 | 2024-06-26 1:35PM CDT | 14.00 | 0.93 | 0.90 | 0.93 | -0.07 | -7.00% | 5,285 | 80,784 | 115.63% |
| VIX240717C00014500 | 2024-06-26 1:39PM CDT | 14.50 | 0.79 | 0.76 | 0.80 | -0.06 | -7.06% | 887 | 114,546 | 116.21% |
| VIX240717C00015000 | 2024-06-26 1:30PM CDT | 15.00 | 0.67 | 0.65 | 0.69 | -0.05 | -6.94% | 527 | 283,810 | 117.48% |
| VIX240717C00015500 | 2024-06-26 1:36PM CDT | 15.50 | 0.59 | 0.57 | 0.60 | -0.03 | -4.84% | 2,300 | 56,807 | 119.53% |
| VIX240717C00016000 | 2024-06-26 1:30PM CDT | 16.00 | 0.52 | 0.50 | 0.54 | -0.06 | -10.34% | 2,339 | 181,363 | 122.27% |
| VIX240717C00017000 | 2024-06-26 1:33PM CDT | 17.00 | 0.43 | 0.42 | 0.44 | -0.03 | -6.52% | 1,488 | 175,552 | 128.91% |
| VIX240717C00018000 | 2024-06-26 1:38PM CDT | 18.00 | 0.36 | 0.35 | 0.38 | -0.04 | -10.00% | 1,175 | 320,002 | 135.55% |
| VIX240717C00019000 | 2024-06-26 12:55PM CDT | 19.00 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 631 | 220,504 | 142.19% |
| VIX240717C00020000 | 2024-06-26 1:38PM CDT | 20.00 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 17,306 | 485,079 | 148.83% |
| VIX240717C00021000 | 2024-06-26 12:50PM CDT | 21.00 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 228 | 56,307 | 155.47% |
| VIX240717C00022000 | 2024-06-26 1:31PM CDT | 22.00 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 9,582 | 147,252 | 160.94% |
| VIX240717C00023000 | 2024-06-26 9:27AM CDT | 23.00 | 0.21 | 0.21 | 0.22 | -0.02 | -8.70% | 1,631 | 36,722 | 166.02% |
| VIX240717C00024000 | 2024-06-26 9:22AM CDT | 24.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 550 | 20,681 | 171.48% |
| VIX240717C00025000 | 2024-06-26 1:30PM CDT | 25.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 3,160 | 178,806 | 177.34% |
| VIX240717C00026000 | 2024-06-26 10:37AM CDT | 26.00 | 0.20 | 0.16 | 0.19 | +0.01 | +5.26% | 16 | 109,063 | 181.25% |
| VIX240717C00027000 | 2024-06-26 10:21AM CDT | 27.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 7,200 | 80,944 | 185.94% |
| VIX240717C00028000 | 2024-06-26 1:29PM CDT | 28.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 528 | 53,403 | 191.41% |
| VIX240717C00029000 | 2024-06-25 3:02PM CDT | 29.00 | 0.16 | 0.13 | 0.16 | 0.00 | - | 435 | 31,236 | 193.75% |
| VIX240717C00030000 | 2024-06-26 1:26PM CDT | 30.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 2,071 | 116,792 | 196.88% |
| VIX240717C00031000 | 2024-06-25 2:10PM CDT | 31.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 21 | 13,396 | 201.17% |
| VIX240717C00032000 | 2024-06-25 2:16PM CDT | 32.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 24 | 41,882 | 204.69% |
| VIX240717C00033000 | 2024-06-25 2:14PM CDT | 33.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 22 | 20,427 | 207.03% |
| VIX240717C00034000 | 2024-06-25 2:59PM CDT | 34.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 125 | 14,794 | 210.16% |
| VIX240717C00035000 | 2024-06-26 10:15AM CDT | 35.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 10 | 55,678 | 214.84% |
| VIX240717C00036000 | 2024-06-26 1:35PM CDT | 36.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 2,500 | 35,535 | 214.06% |
| VIX240717C00037000 | 2024-06-26 12:24PM CDT | 37.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 59 | 45,864 | 216.41% |
| VIX240717C00038000 | 2024-06-24 3:12PM CDT | 38.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 31 | 11,716 | 221.09% |
| VIX240717C00039000 | 2024-06-25 9:02AM CDT | 39.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 5 | 27,914 | 221.09% |
| VIX240717C00040000 | 2024-06-26 8:51AM CDT | 40.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 7 | 143,561 | 225.00% |
| VIX240717C00042500 | 2024-06-24 3:12PM CDT | 42.50 | 0.09 | 0.07 | 0.08 | 0.00 | - | 578 | 155,810 | 231.25% |
| VIX240717C00045000 | 2024-06-25 3:01PM CDT | 45.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 27 | 153,596 | 235.16% |
| VIX240717C00047500 | 2024-06-24 10:59AM CDT | 47.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 250 | 36,234 | 237.50% |
| VIX240717C00050000 | 2024-06-26 9:51AM CDT | 50.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 44,672 | 242.19% |
| VIX240717C00055000 | 2024-06-25 9:06AM CDT | 55.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 5 | 9,519 | 251.56% |
| VIX240717C00060000 | 2024-06-24 8:54AM CDT | 60.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 7,641 | 256.25% |
| VIX240717C00065000 | 2024-06-24 9:36AM CDT | 65.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 63,000 | 68,524 | 260.94% |
| VIX240717C00070000 | 2024-06-24 9:01AM CDT | 70.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 9,005 | 265.63% |
| VIX240717C00075000 | 2024-06-21 11:45AM CDT | 75.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 711 | 17,363 | 275.00% |
| VIX240717C00080000 | 2024-06-21 11:45AM CDT | 80.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 4 | 5,061 | 275.00% |
| VIX240717C00085000 | 2024-06-20 8:31AM CDT | 85.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 50 | 275.00% |
| VIX240717C00090000 | 2024-06-24 9:56AM CDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 7,358 | 281.25% |
| VIX240717C00095000 | 2024-05-16 10:22AM CDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 407 | 100.00% |
| VIX240717C00100000 | 2024-06-25 8:59AM CDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,761 | 281.25% |
| VIX240717C00110000 | 2024-05-16 10:22AM CDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 50.00% |
| VIX240717C00120000 | 2024-05-29 3:08PM CDT | 120.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 101 | 306.25% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 394.53% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 360.94% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 17 | 368.75% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 310 | 50.00% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 50.00% |
| VIX240717C00180000 | 2024-05-31 2:22PM CDT | 180.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 22,892 | 350.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-06-26 12:38PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,631 | 46.88% |
| VIX240717P00010500 | 2024-06-21 3:04PM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 777 | 42.97% |
| VIX240717P00011000 | 2024-06-26 1:30PM CDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 48,181 | 33.99% |
| VIX240717P00011500 | 2024-06-26 10:10AM CDT | 11.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 6 | 13,937 | 29.30% |
| VIX240717P00012000 | 2024-06-26 12:15PM CDT | 12.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1,268 | 64,450 | 24.41% |
| VIX240717P00012500 | 2024-06-26 1:36PM CDT | 12.50 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 3,522 | 73,691 | 20.31% |
| VIX240717P00013000 | 2024-06-26 1:32PM CDT | 13.00 | 0.36 | 0.34 | 0.38 | +0.01 | +2.86% | 2,024 | 102,137 | 8.59% |
| VIX240717P00013500 | 2024-06-26 1:39PM CDT | 13.50 | 0.62 | 0.60 | 0.65 | -0.01 | -1.61% | 430 | 108,522 | 0.00% |
| VIX240717P00014000 | 2024-06-26 1:23PM CDT | 14.00 | 0.94 | 0.94 | 0.97 | +0.04 | +4.44% | 6,184 | 149,594 | 0.00% |
| VIX240717P00014500 | 2024-06-26 1:39PM CDT | 14.50 | 1.30 | 1.28 | 1.33 | +0.02 | +1.56% | 2,995 | 140,797 | 0.00% |
| VIX240717P00015000 | 2024-06-26 1:33PM CDT | 15.00 | 1.69 | 1.67 | 1.70 | +0.03 | +1.81% | 2,154 | 134,387 | 0.00% |
| VIX240717P00015500 | 2024-06-26 1:36PM CDT | 15.50 | 2.12 | 2.08 | 2.14 | +0.19 | +9.84% | 2,002 | 53,320 | 0.00% |
| VIX240717P00016000 | 2024-06-26 1:43PM CDT | 16.00 | 2.54 | 2.51 | 2.57 | +0.04 | +1.60% | 32 | 107,826 | 0.00% |
| VIX240717P00017000 | 2024-06-26 1:43PM CDT | 17.00 | 3.46 | 3.40 | 3.50 | +0.06 | +1.76% | 408 | 51,220 | 0.00% |
| VIX240717P00018000 | 2024-06-26 12:39PM CDT | 18.00 | 4.35 | 4.35 | 4.45 | +0.10 | +2.35% | 4 | 70,462 | 0.00% |
| VIX240717P00019000 | 2024-06-25 2:57PM CDT | 19.00 | 5.25 | 5.30 | 5.40 | 0.00 | - | 61 | 6,574 | 0.00% |
| VIX240717P00020000 | 2024-06-26 12:25PM CDT | 20.00 | 6.20 | 6.25 | 6.35 | +0.20 | +3.33% | 58 | 28,316 | 0.00% |
| VIX240717P00021000 | 2024-06-26 12:04PM CDT | 21.00 | 7.20 | 7.20 | 7.35 | +0.02 | +0.28% | 220 | 5,455 | 0.00% |
| VIX240717P00022000 | 2024-06-25 2:16PM CDT | 22.00 | 8.15 | 8.20 | 8.30 | 0.00 | - | 17 | 4,553 | 0.00% |
| VIX240717P00023000 | 2024-06-26 12:57PM CDT | 23.00 | 9.20 | 9.15 | 9.30 | +0.10 | +1.10% | 7 | 3,451 | 0.00% |
| VIX240717P00024000 | 2024-06-25 1:38PM CDT | 24.00 | 10.00 | 10.15 | 10.25 | -0.05 | -0.50% | 1 | 698 | 0.00% |
| VIX240717P00025000 | 2024-06-26 9:41AM CDT | 25.00 | 11.03 | 11.10 | 11.25 | +0.03 | +0.27% | 1 | 781 | 0.00% |
| VIX240717P00026000 | 2024-06-25 10:12AM CDT | 26.00 | 11.83 | 12.10 | 12.25 | 0.00 | - | 3 | 118 | 0.00% |
| VIX240717P00027000 | 2024-06-25 8:54AM CDT | 27.00 | 12.75 | 13.10 | 13.20 | 0.00 | - | 1 | 1,043 | 0.00% |
| VIX240717P00028000 | 2024-06-26 9:06AM CDT | 28.00 | 14.10 | 14.10 | 14.20 | +0.08 | +0.57% | 3 | 1,312 | 0.00% |
| VIX240717P00029000 | 2024-06-24 3:01PM CDT | 29.00 | 14.67 | 15.05 | 15.25 | 0.00 | - | 60 | 74 | 0.00% |
| VIX240717P00030000 | 2024-06-26 12:39PM CDT | 30.00 | 16.07 | 16.00 | 16.20 | +0.17 | +1.07% | 1 | 215 | 0.00% |
| VIX240717P00031000 | 2024-06-14 2:08PM CDT | 31.00 | 16.65 | 17.00 | 17.20 | 0.00 | - | 73 | 78 | 0.00% |
| VIX240717P00032000 | 2024-06-25 8:30AM CDT | 32.00 | 17.70 | 18.00 | 18.25 | 0.00 | - | 1 | 29 | 0.00% |
| VIX240717P00033000 | 2024-06-26 9:02AM CDT | 33.00 | 18.95 | 19.00 | 19.20 | +0.25 | +1.34% | 1 | 2 | 0.00% |
| VIX240717P00034000 | 2024-06-25 8:30AM CDT | 34.00 | 19.60 | 20.00 | 20.20 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00035000 | 2024-06-26 9:37AM CDT | 35.00 | 20.80 | 20.95 | 21.15 | +0.20 | +0.97% | 168 | 343 | 0.00% |
| VIX240717P00036000 | 2024-06-13 12:01PM CDT | 36.00 | 21.80 | 21.95 | 22.15 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-06-20 9:33AM CDT | 37.00 | 22.60 | 22.95 | 23.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-06-26 1:01PM CDT | 40.00 | 26.00 | 25.95 | 26.15 | +0.50 | +1.96% | 5 | 28 | 0.00% |
| VIX240717P00045000 | 2024-06-20 9:33AM CDT | 45.00 | 30.55 | 30.90 | 31.10 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240717P00047500 | 2024-06-17 1:46PM CDT | 47.50 | 33.20 | 33.35 | 33.60 | 0.00 | - | 4 | 5 | 0.00% |
| VIX240717P00050000 | 2024-06-21 12:11PM CDT | 50.00 | 35.55 | 35.85 | 36.10 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-06-21 12:11PM CDT | 55.00 | 40.50 | 40.85 | 41.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00060000 | 2024-06-21 12:00PM CDT | 60.00 | 45.45 | 45.80 | 46.05 | 0.00 | - | 10 | 63 | 0.00% |
| VIX240717P00065000 | 2024-05-24 9:53AM CDT | 65.00 | 50.33 | 50.20 | 50.55 | 0.00 | - | 5 | 5 | 0.00% |
| VIX240717P00070000 | 2024-06-26 12:10PM CDT | 70.00 | 55.80 | 55.75 | 55.95 | +0.72 | +1.31% | 1 | 135 | 0.00% |
| VIX240717P00075000 | 2024-06-26 12:10PM CDT | 75.00 | 60.76 | 60.70 | 60.95 | +0.39 | +0.65% | 1 | 61 | 0.00% |
| VIX240717P00080000 | 2024-06-18 11:42AM CDT | 80.00 | 65.40 | 65.70 | 65.95 | 0.00 | - | - | 1 | 0.00% |
| VIX240717P00090000 | 2024-06-21 12:36PM CDT | 90.00 | 75.29 | 75.65 | 75.90 | 0.00 | - | 20 | 497 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-06-21 12:09PM CDT | 100.00 | 85.35 | 85.60 | 85.85 | 0.00 | - | 5 | 139 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-06-10 2:39PM CDT | 120.00 | 105.20 | 105.55 | 105.80 | 0.00 | - | 81 | 81 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-06-11 3:05PM CDT | 150.00 | 135.00 | 135.45 | 135.70 | 0.00 | - | 742 | 746 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-06-24 8:54AM CDT | 170.00 | 154.97 | 155.40 | 155.60 | 0.00 | - | 1 | 116 | 0.00% |
| VIX240717P00180000 | 2024-06-24 8:54AM CDT | 180.00 | 164.94 | 165.35 | 165.60 | 0.00 | - | 1 | 281 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.