Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.876,94 +128,21 (+0,21%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:15PM CDT
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 | 2024-06-14 2:46PM CDT | 10.00 | 4.37 | 4.25 | 4.60 | +0.47 | +12.05% | 64 | 4,600 | 221.88% |
| VIX240717C00010500 | 2024-06-14 9:46AM CDT | 10.50 | 4.10 | 3.75 | 4.10 | +0.60 | +17.14% | 74 | 818 | 201.56% |
| VIX240717C00011000 | 2024-06-14 2:55PM CDT | 11.00 | 3.46 | 3.30 | 3.60 | +0.46 | +15.33% | 51 | 704 | 183.89% |
| VIX240717C00011500 | 2024-06-14 2:40PM CDT | 11.50 | 2.88 | 2.84 | 3.15 | +0.31 | +12.06% | 53 | 1,503 | 167.97% |
| VIX240717C00012000 | 2024-06-14 2:57PM CDT | 12.00 | 2.48 | 2.41 | 2.68 | +0.33 | +15.35% | 770 | 29,321 | 152.34% |
| VIX240717C00012500 | 2024-06-14 3:07PM CDT | 12.50 | 2.17 | 2.09 | 2.21 | +0.41 | +23.30% | 395 | 3,219 | 140.23% |
| VIX240717C00013000 | 2024-06-14 3:11PM CDT | 13.00 | 1.84 | 1.78 | 1.89 | +0.34 | +22.67% | 2,030 | 13,412 | 132.81% |
| VIX240717C00013500 | 2024-06-14 2:29PM CDT | 13.50 | 1.51 | 1.53 | 1.63 | +0.22 | +17.05% | 384 | 12,891 | 128.42% |
| VIX240717C00014000 | 2024-06-14 3:12PM CDT | 14.00 | 1.37 | 1.32 | 1.41 | +0.27 | +24.55% | 1,998 | 44,203 | 125.49% |
| VIX240717C00014500 | 2024-06-14 2:59PM CDT | 14.50 | 1.22 | 1.15 | 1.24 | +0.27 | +28.42% | 27,947 | 73,943 | 124.41% |
| VIX240717C00015000 | 2024-06-14 3:14PM CDT | 15.00 | 1.07 | 1.01 | 1.10 | +0.23 | +27.38% | 37,212 | 158,123 | 124.22% |
| VIX240717C00015500 | 2024-06-14 3:06PM CDT | 15.50 | 0.94 | 0.91 | 0.98 | +0.21 | +28.77% | 368 | 54,596 | 125.00% |
| VIX240717C00016000 | 2024-06-14 2:42PM CDT | 16.00 | 0.84 | 0.80 | 0.88 | +0.16 | +23.53% | 3,316 | 158,448 | 125.39% |
| VIX240717C00017000 | 2024-06-14 2:56PM CDT | 17.00 | 0.69 | 0.65 | 0.72 | +0.14 | +25.45% | 10,933 | 120,733 | 127.73% |
| VIX240717C00018000 | 2024-06-14 3:14PM CDT | 18.00 | 0.56 | 0.54 | 0.61 | +0.11 | +24.44% | 1,840 | 212,047 | 131.06% |
| VIX240717C00019000 | 2024-06-14 2:45PM CDT | 19.00 | 0.51 | 0.46 | 0.54 | +0.12 | +30.77% | 24,234 | 224,539 | 135.55% |
| VIX240717C00020000 | 2024-06-14 3:03PM CDT | 20.00 | 0.45 | 0.40 | 0.47 | +0.10 | +28.57% | 109,840 | 526,039 | 139.06% |
| VIX240717C00021000 | 2024-06-14 1:58PM CDT | 21.00 | 0.39 | 0.35 | 0.42 | +0.08 | +25.81% | 169 | 53,280 | 142.97% |
| VIX240717C00022000 | 2024-06-14 2:50PM CDT | 22.00 | 0.34 | 0.32 | 0.38 | +0.05 | +17.24% | 600 | 53,084 | 147.27% |
| VIX240717C00023000 | 2024-06-14 12:02PM CDT | 23.00 | 0.31 | 0.29 | 0.35 | +0.03 | +10.71% | 29 | 32,555 | 151.37% |
| VIX240717C00024000 | 2024-06-14 11:31AM CDT | 24.00 | 0.30 | 0.26 | 0.34 | +0.04 | +15.38% | 2,278 | 13,305 | 156.05% |
| VIX240717C00025000 | 2024-06-14 2:56PM CDT | 25.00 | 0.29 | 0.24 | 0.32 | +0.06 | +26.09% | 12,286 | 155,078 | 160.16% |
| VIX240717C00026000 | 2024-06-14 11:23AM CDT | 26.00 | 0.25 | 0.22 | 0.28 | +0.02 | +8.70% | 4,871 | 49,710 | 162.11% |
| VIX240717C00027000 | 2024-06-14 10:32AM CDT | 27.00 | 0.26 | 0.20 | 0.28 | +0.07 | +36.84% | 3 | 85,252 | 166.41% |
| VIX240717C00028000 | 2024-06-14 11:32AM CDT | 28.00 | 0.21 | 0.19 | 0.26 | +0.02 | +10.53% | 60 | 51,717 | 169.53% |
| VIX240717C00029000 | 2024-06-14 2:18PM CDT | 29.00 | 0.21 | 0.17 | 0.24 | +0.05 | +31.25% | 2 | 27,329 | 171.48% |
| VIX240717C00030000 | 2024-06-14 3:14PM CDT | 30.00 | 0.20 | 0.16 | 0.23 | +0.04 | +25.00% | 2,465 | 109,686 | 174.80% |
| VIX240717C00031000 | 2024-06-14 9:57AM CDT | 31.00 | 0.19 | 0.15 | 0.22 | +0.02 | +11.76% | 155 | 9,932 | 177.73% |
| VIX240717C00032000 | 2024-06-14 3:12PM CDT | 32.00 | 0.18 | 0.14 | 0.20 | +0.05 | +38.46% | 51 | 47,652 | 179.30% |
| VIX240717C00033000 | 2024-06-14 3:05PM CDT | 33.00 | 0.16 | 0.13 | 0.19 | +0.04 | +33.33% | 21 | 20,186 | 181.64% |
| VIX240717C00034000 | 2024-06-14 1:15PM CDT | 34.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 105 | 14,684 | 183.59% |
| VIX240717C00035000 | 2024-06-14 2:58PM CDT | 35.00 | 0.15 | 0.13 | 0.17 | +0.01 | +7.14% | 871 | 36,213 | 187.50% |
| VIX240717C00036000 | 2024-06-14 10:44AM CDT | 36.00 | 0.13 | 0.12 | 0.17 | +0.01 | +8.33% | 1,062 | 30,775 | 190.23% |
| VIX240717C00037000 | 2024-06-13 12:29PM CDT | 37.00 | 0.11 | 0.10 | 0.16 | 0.00 | - | 3,400 | 37,015 | 190.63% |
| VIX240717C00038000 | 2024-06-14 10:11AM CDT | 38.00 | 0.14 | 0.09 | 0.16 | +0.03 | +27.27% | 4,001 | 3,238 | 192.58% |
| VIX240717C00039000 | 2024-06-12 11:01AM CDT | 39.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 10,010 | 27,625 | 194.53% |
| VIX240717C00040000 | 2024-06-14 2:54PM CDT | 40.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 129 | 137,656 | 199.22% |
| VIX240717C00042500 | 2024-06-10 9:06AM CDT | 42.50 | 0.11 | 0.07 | 0.14 | -0.01 | -8.33% | 60 | 155,625 | 201.56% |
| VIX240717C00045000 | 2024-06-14 2:29PM CDT | 45.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 746 | 153,638 | 208.59% |
| VIX240717C00047500 | 2024-06-11 2:59PM CDT | 47.50 | 0.08 | 0.05 | 0.13 | 0.00 | - | 1,201 | 36,749 | 210.94% |
| VIX240717C00050000 | 2024-06-14 12:09PM CDT | 50.00 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 2,520 | 44,567 | 214.84% |
| VIX240717C00055000 | 2024-06-14 10:32AM CDT | 55.00 | 0.08 | 0.04 | 0.11 | +0.02 | +33.33% | 512 | 8,826 | 222.66% |
| VIX240717C00060000 | 2024-06-13 10:23AM CDT | 60.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 10 | 8,047 | 228.13% |
| VIX240717C00065000 | 2024-06-11 11:08AM CDT | 65.00 | 0.07 | 0.02 | 0.10 | 0.00 | - | 10 | 9,380 | 235.16% |
| VIX240717C00070000 | 2024-06-14 8:42AM CDT | 70.00 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 339 | 9,743 | 240.63% |
| VIX240717C00075000 | 2024-06-12 7:34AM CDT | 75.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 7 | 18,074 | 245.31% |
| VIX240717C00080000 | 2024-06-05 9:35AM CDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 5,058 | 50.00% |
| VIX240717C00085000 | 2024-06-12 7:34AM CDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 52 | 50.00% |
| VIX240717C00090000 | 2024-06-10 11:07AM CDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 8,450 | 50.00% |
| VIX240717C00095000 | 2024-05-16 10:22AM CDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 407 | 50.00% |
| VIX240717C00100000 | 2024-06-12 8:30AM CDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 1,728 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 326.56% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 100 | 101 | 300.00% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 6 | 17 | 306.25% |
| 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 | 0.00 | 0.00 | - | 3 | 22,892 | 50.00% |
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 | 2024-06-14 12:30PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 2,724 | 25.00% |
| VIX240717P00010500 | 2024-06-14 3:10PM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 185 | 296 | 35.94% |
| VIX240717P00011000 | 2024-06-14 3:07PM CDT | 11.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 59 | 47,980 | 36.72% |
| VIX240717P00011500 | 2024-06-14 3:07PM CDT | 11.50 | 0.06 | 0.00 | 0.08 | -0.01 | -14.29% | 4,339 | 10,221 | 30.47% |
| VIX240717P00012000 | 2024-06-14 3:10PM CDT | 12.00 | 0.09 | 0.07 | 0.15 | -0.06 | -40.00% | 816 | 39,099 | 27.15% |
| VIX240717P00012500 | 2024-06-14 3:01PM CDT | 12.50 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 3,610 | 47,799 | 21.78% |
| VIX240717P00013000 | 2024-06-14 2:54PM CDT | 13.00 | 0.41 | 0.38 | 0.43 | -0.10 | -19.61% | 2,988 | 84,410 | 14.45% |
| VIX240717P00013500 | 2024-06-14 2:56PM CDT | 13.50 | 0.64 | 0.62 | 0.67 | -0.14 | -17.95% | 816 | 64,136 | 0.00% |
| VIX240717P00014000 | 2024-06-14 2:59PM CDT | 14.00 | 0.93 | 0.90 | 0.96 | -0.17 | -15.45% | 2,858 | 104,463 | 0.00% |
| VIX240717P00014500 | 2024-06-14 2:29PM CDT | 14.50 | 1.31 | 1.23 | 1.29 | -0.15 | -10.27% | 32,910 | 104,163 | 0.00% |
| VIX240717P00015000 | 2024-06-14 2:40PM CDT | 15.00 | 1.67 | 1.57 | 1.65 | -0.18 | -9.73% | 5,200 | 133,488 | 0.00% |
| VIX240717P00015500 | 2024-06-14 2:50PM CDT | 15.50 | 2.05 | 1.95 | 2.04 | -0.17 | -7.66% | 65 | 51,732 | 0.00% |
| VIX240717P00016000 | 2024-06-14 2:29PM CDT | 16.00 | 2.46 | 2.35 | 2.44 | -0.22 | -8.21% | 187 | 100,287 | 0.00% |
| VIX240717P00017000 | 2024-06-14 2:42PM CDT | 17.00 | 3.30 | 3.15 | 3.30 | -0.25 | -7.04% | 3,641 | 46,041 | 0.00% |
| VIX240717P00018000 | 2024-06-14 1:31PM CDT | 18.00 | 4.20 | 4.05 | 4.20 | -0.25 | -5.62% | 50 | 70,305 | 0.00% |
| VIX240717P00019000 | 2024-06-14 3:00PM CDT | 19.00 | 5.05 | 5.00 | 5.10 | -0.26 | -4.90% | 102 | 6,311 | 0.00% |
| VIX240717P00020000 | 2024-06-14 2:15PM CDT | 20.00 | 6.00 | 5.90 | 6.05 | -0.35 | -5.51% | 68 | 26,471 | 0.00% |
| VIX240717P00021000 | 2024-06-14 2:42PM CDT | 21.00 | 6.96 | 6.85 | 7.00 | -0.29 | -4.00% | 132 | 5,418 | 0.00% |
| VIX240717P00022000 | 2024-06-14 12:57PM CDT | 22.00 | 7.83 | 7.80 | 7.95 | -0.32 | -3.93% | 4,309 | 484 | 0.00% |
| VIX240717P00023000 | 2024-06-14 11:49AM CDT | 23.00 | 8.79 | 8.70 | 9.00 | -0.35 | -3.83% | 16 | 1,167 | 0.00% |
| VIX240717P00024000 | 2024-06-14 1:09PM CDT | 24.00 | 9.69 | 9.65 | 9.95 | -0.51 | -5.00% | 2 | 235 | 0.00% |
| VIX240717P00025000 | 2024-06-14 9:30AM CDT | 25.00 | 10.68 | 10.65 | 10.95 | -0.20 | -1.84% | 1 | 730 | 0.00% |
| VIX240717P00026000 | 2024-06-14 5:03AM CDT | 26.00 | 11.75 | 11.60 | 11.90 | -0.45 | -3.69% | 1 | 129 | 0.00% |
| VIX240717P00027000 | 2024-06-13 1:43PM CDT | 27.00 | 13.12 | 12.60 | 12.90 | 0.00 | - | 1,010 | 1,018 | 0.00% |
| VIX240717P00028000 | 2024-06-13 2:04PM CDT | 28.00 | 14.15 | 13.55 | 13.90 | 0.00 | - | 1,010 | 1,250 | 0.00% |
| VIX240717P00029000 | 2024-06-06 2:15PM CDT | 29.00 | 14.80 | 14.55 | 14.85 | 0.00 | - | 4 | 14 | 0.00% |
| VIX240717P00030000 | 2024-06-13 1:41PM CDT | 30.00 | 16.09 | 15.50 | 15.85 | 0.00 | - | 3 | 278 | 0.00% |
| VIX240717P00031000 | 2024-06-14 2:08PM CDT | 31.00 | 16.65 | 16.50 | 16.85 | -0.20 | -1.19% | 73 | 5 | 0.00% |
| VIX240717P00032000 | 2024-06-06 9:53AM CDT | 32.00 | 17.73 | 17.50 | 17.80 | 0.00 | - | 3 | 53 | 0.00% |
| VIX240717P00033000 | 2024-05-31 9:14AM CDT | 33.00 | 18.35 | 18.50 | 18.80 | 0.00 | - | 1 | 5 | 0.00% |
| VIX240717P00034000 | 2024-05-28 8:30AM CDT | 34.00 | 19.85 | 19.45 | 19.80 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240717P00035000 | 2024-06-11 10:19AM CDT | 35.00 | 20.77 | 20.45 | 20.80 | 0.00 | - | 2 | 462 | 0.00% |
| VIX240717P00036000 | 2024-06-13 12:01PM CDT | 36.00 | 21.80 | 21.45 | 21.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-05-13 8:30AM CDT | 37.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-06-13 2:16PM CDT | 40.00 | 25.96 | 25.40 | 25.70 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240717P00045000 | 2024-03-08 2:30PM CDT | 45.00 | 27.15 | 27.20 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00047500 | 2024-03-08 12:12PM CDT | 47.50 | 29.63 | 29.65 | 30.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00050000 | 2024-05-01 8:32AM CDT | 50.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-05-29 8:30AM CDT | 55.00 | 39.60 | 40.25 | 40.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00060000 | 2024-06-06 11:44AM CDT | 60.00 | 45.31 | 45.25 | 45.60 | 0.00 | - | 1 | 59 | 0.00% |
| VIX240717P00065000 | 2024-05-24 9:53AM CDT | 65.00 | 50.33 | 50.20 | 50.55 | 0.00 | - | 5 | 5 | 0.00% |
| VIX240717P00070000 | 2024-05-23 9:59AM CDT | 70.00 | 55.08 | 55.15 | 55.55 | 0.00 | - | 10 | 135 | 0.00% |
| VIX240717P00075000 | 2024-02-22 3:46PM CDT | 75.00 | 56.70 | 56.90 | 57.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00090000 | 2024-06-13 3:05PM CDT | 90.00 | 75.65 | 75.05 | 75.40 | 0.00 | - | 416 | 417 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-06-13 9:35AM CDT | 100.00 | 85.40 | 85.00 | 85.35 | 0.00 | - | 123 | 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 | 104.90 | 105.25 | 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 | 134.75 | 135.10 | 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 | 2024-02-22 9:32AM CDT | 170.00 | 149.78 | 150.15 | 150.40 | 0.00 | - | 1 | 117 | 0.00% |
| VIX240717P00180000 | 2024-06-13 8:30AM CDT | 180.00 | 165.15 | 164.60 | 164.95 | 0.00 | - | 4 | 281 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.