Mercados españoles cerrados
S&P 500
5.465,95 -3,35 (-0,06%) Nasdaq
17.748,68 +31,03 (+0,18%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,22 +0,21 (+0,25%) Bitcoin EUR
57.071,30 -932,53 (-1,61%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:28PM CDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724C00010500 | 2024-06-13 8:30AM CDT | 10.50 | 4.21 | 2.94 | 5.05 | 0.00 | - | 213 | 213 | 220.12% |
| VIXW240724C00011500 | 2024-06-14 10:10AM CDT | 11.50 | 2.35 | 1.95 | 4.05 | 0.00 | - | 1 | 1 | 178.91% |
| VIXW240724C00012500 | 2024-06-26 12:02PM CDT | 12.50 | 2.40 | 1.50 | 3.08 | -0.60 | -20.00% | 1 | 4 | 159.18% |
| VIXW240724C00013000 | 2024-06-26 10:17AM CDT | 13.00 | 2.22 | 1.62 | 2.11 | +0.02 | +0.91% | 30 | 32 | 143.26% |
| VIXW240724C00013500 | 2024-06-26 12:25PM CDT | 13.50 | 1.56 | 1.38 | 1.78 | -0.19 | -10.86% | 1 | 32 | 136.33% |
| VIXW240724C00014000 | 2024-06-26 8:40AM CDT | 14.00 | 1.59 | 1.37 | 1.52 | +0.05 | +3.25% | 6 | 41 | 138.77% |
| VIXW240724C00014500 | 2024-06-25 1:41PM CDT | 14.50 | 1.23 | 1.02 | 1.30 | 0.00 | - | 10 | 39 | 129.30% |
| VIXW240724C00015000 | 2024-06-26 10:50AM CDT | 15.00 | 1.00 | 0.96 | 1.14 | -0.13 | -11.50% | 15 | 91 | 131.25% |
| VIXW240724C00016000 | 2024-06-26 11:32AM CDT | 16.00 | 0.84 | 0.64 | 0.87 | 0.00 | - | 5 | 138 | 126.07% |
| VIXW240724C00017000 | 2024-06-25 11:34AM CDT | 17.00 | 0.70 | 0.52 | 0.72 | 0.00 | - | 27 | 193 | 129.69% |
| VIXW240724C00018000 | 2024-06-26 11:04AM CDT | 18.00 | 0.60 | 0.41 | 0.60 | -0.01 | -1.64% | 1 | 196 | 132.03% |
| VIXW240724C00019000 | 2024-06-26 9:40AM CDT | 19.00 | 0.44 | 0.35 | 0.46 | -0.11 | -20.00% | 17 | 54 | 133.40% |
| VIXW240724C00020000 | 2024-06-25 2:56PM CDT | 20.00 | 0.38 | 0.30 | 0.41 | 0.00 | - | 6 | 393 | 138.09% |
| VIXW240724C00021000 | 2024-06-25 12:22PM CDT | 21.00 | 0.40 | 0.27 | 0.41 | 0.00 | - | 1 | 131 | 145.70% |
| VIXW240724C00022000 | 2024-06-26 12:21PM CDT | 22.00 | 0.30 | 0.24 | 0.37 | -0.04 | -11.76% | 10 | 10 | 149.80% |
| VIXW240724C00024000 | 2024-06-21 2:02PM CDT | 24.00 | 0.37 | 0.19 | 0.32 | 0.00 | - | 4 | 5 | 158.20% |
| VIXW240724C00025000 | 2024-06-21 2:38PM CDT | 25.00 | 0.29 | 0.17 | 0.29 | 0.00 | - | 30 | 30 | 161.33% |
| VIXW240724C00026000 | 2024-06-24 11:42AM CDT | 26.00 | 0.29 | 0.16 | 0.27 | 0.00 | - | 37 | 59 | 165.23% |
| VIXW240724C00028000 | 2024-06-18 2:24PM CDT | 28.00 | 0.22 | 0.13 | 0.24 | 0.00 | - | - | 2 | 171.48% |
| VIXW240724C00029000 | 2024-06-21 8:42AM CDT | 29.00 | 0.27 | 0.12 | 0.23 | 0.00 | - | 1 | 4 | 175.00% |
| VIXW240724C00030000 | 2024-06-24 11:42AM CDT | 30.00 | 0.18 | 0.11 | 0.22 | 0.00 | - | 10 | 155 | 178.13% |
| VIXW240724C00031000 | 2024-06-18 2:57PM CDT | 31.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | - | 3 | 180.08% |
| VIXW240724C00033000 | 2024-06-17 12:26PM CDT | 33.00 | 0.25 | 0.08 | 0.19 | 0.00 | - | 2 | 3 | 185.55% |
| VIXW240724C00040000 | 2024-06-26 12:25PM CDT | 40.00 | 0.24 | 0.05 | 0.14 | +0.08 | +50.00% | 1 | 128 | 200.78% |
| VIXW240724C00050000 | 2024-06-21 9:14AM CDT | 50.00 | 0.16 | 0.02 | 0.11 | 0.00 | - | 10 | 10 | 217.97% |
| VIXW240724C00070000 | 2024-06-20 9:04AM CDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 5 | 243.75% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724P00011500 | 2024-06-20 1:13PM CDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 10 | 25.39% |
| VIXW240724P00012000 | 2024-06-21 1:47PM CDT | 12.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 21.09% |
| VIXW240724P00012500 | 2024-06-21 2:57PM CDT | 12.50 | 0.05 | 0.05 | 0.16 | 0.00 | - | 2 | 11 | 15.24% |
| VIXW240724P00013000 | 2024-06-26 10:17AM CDT | 13.00 | 0.22 | 0.15 | 0.30 | -0.01 | -4.35% | 5 | 17 | 0.00% |
| VIXW240724P00013500 | 2024-06-26 9:00AM CDT | 13.50 | 0.45 | 0.33 | 0.52 | +0.06 | +15.38% | 20 | 67 | 0.00% |
| VIXW240724P00014000 | 2024-06-14 2:57PM CDT | 14.00 | 0.71 | 0.56 | 0.80 | 0.00 | - | 2 | 12 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 14.50 | 1.23 | 0.83 | 1.13 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240724P00015000 | 2024-06-18 8:41AM CDT | 15.00 | 1.45 | 1.16 | 1.49 | 0.00 | - | - | 4 | 0.00% |
| VIXW240724P00016000 | 2024-06-17 12:23PM CDT | 16.00 | 2.03 | 1.90 | 2.30 | 0.00 | - | - | 2 | 0.00% |
| VIXW240724P00017000 | 2024-06-20 9:33AM CDT | 17.00 | 2.98 | 2.75 | 3.17 | +0.69 | +30.13% | 8 | 2 | 0.00% |
| VIXW240724P00018000 | 2024-06-17 12:57PM CDT | 18.00 | 3.71 | 3.61 | 4.12 | 0.00 | - | - | 3 | 0.00% |
| VIXW240724P00020000 | 2024-06-17 9:16AM CDT | 20.00 | 5.52 | 5.46 | 6.00 | 0.00 | - | - | 5 | 0.00% |
| VIXW240724P00026000 | 2024-06-14 10:01AM CDT | 26.00 | 11.31 | 10.76 | 12.63 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.