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
61.945,39 +174,84 (+0,28%)
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 comprapara21 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00010000 | 2024-06-14 1:09PM CDT | 10.00 | 5.25 | 5.05 | 5.40 | +0.45 | +9.37% | 6 | 1,862 | 200.29% |
| VIX240821C00010500 | 2024-06-13 8:49AM CDT | 10.50 | 4.30 | 4.55 | 4.90 | 0.00 | - | 1 | 124 | 184.08% |
| VIX240821C00011000 | 2024-06-14 3:09PM CDT | 11.00 | 4.33 | 4.10 | 4.40 | +0.45 | +11.60% | 217 | 3,338 | 169.82% |
| VIX240821C00011500 | 2024-06-14 9:29AM CDT | 11.50 | 3.90 | 3.65 | 3.95 | +0.40 | +11.43% | 221 | 1,539 | 157.42% |
| VIX240821C00012000 | 2024-06-14 2:58PM CDT | 12.00 | 3.30 | 3.25 | 3.55 | +0.25 | +8.20% | 247 | 19,570 | 147.56% |
| VIX240821C00012500 | 2024-06-14 2:42PM CDT | 12.50 | 2.96 | 2.98 | 3.15 | +0.24 | +8.82% | 759 | 5,367 | 140.92% |
| VIX240821C00013000 | 2024-06-14 3:12PM CDT | 13.00 | 2.74 | 2.66 | 2.79 | +0.34 | +14.17% | 2,287 | 7,476 | 133.69% |
| VIX240821C00013500 | 2024-06-14 11:48AM CDT | 13.50 | 2.46 | 2.39 | 2.51 | +0.33 | +15.49% | 49 | 1,835 | 129.20% |
| VIX240821C00014000 | 2024-06-14 3:04PM CDT | 14.00 | 2.23 | 2.17 | 2.26 | +0.31 | +16.15% | 502 | 6,371 | 126.07% |
| VIX240821C00014500 | 2024-06-14 12:38PM CDT | 14.50 | 1.97 | 1.97 | 2.07 | +0.23 | +13.22% | 1 | 5,587 | 124.22% |
| VIX240821C00015000 | 2024-06-14 2:51PM CDT | 15.00 | 1.80 | 1.81 | 1.88 | +0.20 | +12.50% | 5,137 | 90,252 | 122.85% |
| VIX240821C00016000 | 2024-06-14 3:07PM CDT | 16.00 | 1.57 | 1.52 | 1.60 | +0.22 | +16.30% | 5,150 | 182,693 | 121.58% |
| VIX240821C00017000 | 2024-06-14 2:29PM CDT | 17.00 | 1.32 | 1.32 | 1.38 | +0.17 | +14.78% | 130 | 187,137 | 122.17% |
| VIX240821C00018000 | 2024-06-14 3:09PM CDT | 18.00 | 1.18 | 1.15 | 1.21 | +0.18 | +18.00% | 1,373 | 66,553 | 123.14% |
| VIX240821C00019000 | 2024-06-14 2:29PM CDT | 19.00 | 1.02 | 1.01 | 1.07 | +0.14 | +15.91% | 331 | 46,086 | 124.32% |
| VIX240821C00020000 | 2024-06-14 3:01PM CDT | 20.00 | 0.93 | 0.90 | 0.96 | +0.14 | +17.72% | 25,352 | 113,189 | 126.07% |
| VIX240821C00021000 | 2024-06-14 2:55PM CDT | 21.00 | 0.85 | 0.81 | 0.87 | +0.12 | +16.44% | 11 | 5,802 | 127.93% |
| VIX240821C00022000 | 2024-06-14 8:53AM CDT | 22.00 | 0.75 | 0.73 | 0.79 | +0.11 | +17.19% | 3 | 111,392 | 129.59% |
| VIX240821C00023000 | 2024-06-14 2:13PM CDT | 23.00 | 0.72 | 0.67 | 0.73 | +0.11 | +18.03% | 106 | 15,399 | 131.74% |
| VIX240821C00024000 | 2024-06-14 2:59PM CDT | 24.00 | 0.66 | 0.60 | 0.68 | +0.09 | +15.79% | 1,471 | 10,726 | 133.40% |
| VIX240821C00025000 | 2024-06-14 2:54PM CDT | 25.00 | 0.59 | 0.57 | 0.63 | +0.09 | +18.00% | 24,554 | 171,395 | 135.74% |
| VIX240821C00026000 | 2024-06-14 1:17PM CDT | 26.00 | 0.56 | 0.53 | 0.58 | +0.08 | +16.67% | 188 | 20,148 | 137.31% |
| VIX240821C00027000 | 2024-06-14 2:12PM CDT | 27.00 | 0.53 | 0.49 | 0.55 | +0.08 | +17.78% | 43 | 10,098 | 139.26% |
| VIX240821C00028000 | 2024-06-14 2:12PM CDT | 28.00 | 0.50 | 0.44 | 0.52 | +0.08 | +19.05% | 62 | 41,558 | 140.43% |
| VIX240821C00029000 | 2024-06-14 2:12PM CDT | 29.00 | 0.47 | 0.43 | 0.48 | +0.08 | +20.51% | 36 | 10,123 | 142.38% |
| VIX240821C00030000 | 2024-06-14 2:32PM CDT | 30.00 | 0.42 | 0.39 | 0.46 | +0.05 | +13.51% | 14,635 | 62,288 | 143.75% |
| VIX240821C00031000 | 2024-06-14 9:10AM CDT | 31.00 | 0.40 | 0.38 | 0.43 | +0.05 | +14.29% | 1 | 68,404 | 145.70% |
| VIX240821C00032000 | 2024-06-14 10:46AM CDT | 32.00 | 0.38 | 0.36 | 0.41 | +0.06 | +18.75% | 6 | 2,296 | 147.27% |
| VIX240821C00033000 | 2024-06-14 10:27AM CDT | 33.00 | 0.37 | 0.34 | 0.39 | +0.06 | +19.35% | 41 | 3,707 | 148.63% |
| VIX240821C00034000 | 2024-06-14 9:12AM CDT | 34.00 | 0.34 | 0.31 | 0.37 | +0.04 | +13.33% | 46 | 5,478 | 149.41% |
| VIX240821C00035000 | 2024-06-14 2:38PM CDT | 35.00 | 0.33 | 0.29 | 0.36 | +0.03 | +10.00% | 520 | 20,901 | 150.98% |
| VIX240821C00036000 | 2024-06-14 2:59PM CDT | 36.00 | 0.32 | 0.29 | 0.34 | +0.05 | +18.52% | 21,931 | 48,716 | 152.73% |
| VIX240821C00037000 | 2024-06-14 3:10PM CDT | 37.00 | 0.31 | 0.28 | 0.33 | +0.05 | +19.23% | 354 | 8,298 | 154.49% |
| VIX240821C00038000 | 2024-06-14 2:59PM CDT | 38.00 | 0.30 | 0.25 | 0.31 | +0.07 | +30.43% | 8,200 | 23,383 | 154.49% |
| VIX240821C00039000 | 2024-06-12 3:01PM CDT | 39.00 | 0.23 | 0.24 | 0.30 | 0.00 | - | 12,447 | 10,526 | 155.86% |
| VIX240821C00040000 | 2024-06-14 2:47PM CDT | 40.00 | 0.28 | 0.24 | 0.29 | +0.05 | +21.74% | 687 | 134,872 | 157.81% |
| VIX240821C00042500 | 2024-06-12 9:39AM CDT | 42.50 | 0.19 | 0.22 | 0.27 | 0.00 | - | 2,800 | 153,950 | 161.13% |
| VIX240821C00045000 | 2024-06-14 2:54PM CDT | 45.00 | 0.22 | 0.20 | 0.25 | +0.04 | +22.22% | 19,394 | 52,917 | 163.87% |
| VIX240821C00047500 | 2024-06-13 2:49PM CDT | 47.50 | 0.16 | 0.18 | 0.23 | 0.00 | - | 32 | 219,508 | 166.02% |
| VIX240821C00050000 | 2024-06-14 10:54AM CDT | 50.00 | 0.18 | 0.16 | 0.21 | +0.03 | +20.00% | 118 | 59,025 | 167.77% |
| VIX240821C00055000 | 2024-06-14 3:09PM CDT | 55.00 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 136 | 19,538 | 172.27% |
| VIX240821C00060000 | 2024-06-14 1:03PM CDT | 60.00 | 0.13 | 0.12 | 0.16 | +0.02 | +18.18% | 5 | 26,591 | 175.78% |
| VIX240821C00065000 | 2024-06-14 10:21AM CDT | 65.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 2 | 2,720 | 178.52% |
| VIX240821C00070000 | 2024-06-13 2:05AM CDT | 70.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 10 | 2,907 | 182.42% |
| VIX240821C00075000 | 2024-06-14 3:03PM CDT | 75.00 | 0.11 | 0.08 | 0.12 | +0.03 | +37.50% | 200 | 1,739 | 185.16% |
| VIX240821C00080000 | 2024-06-12 8:43AM CDT | 80.00 | 0.08 | 0.07 | 0.11 | 0.00 | - | 10 | 1,575 | 187.89% |
| VIX240821C00085000 | 2024-06-12 11:24AM CDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 7,669 | 50.00% |
| VIX240821C00090000 | 2024-06-11 1:01PM CDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 50.00% |
| VIX240821C00095000 | 2024-06-07 3:06PM CDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 50.00% |
| VIX240821C00100000 | 2024-06-10 11:10AM CDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 299 | 50.00% |
| VIX240821C00110000 | 2024-05-20 8:59AM CDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 598 | 50.00% |
| VIX240821C00120000 | 2024-06-05 9:43AM CDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| VIX240821C00130000 | 2024-06-03 12:14PM CDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| VIX240821C00140000 | 2024-06-11 1:50PM CDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIX240821C00150000 | 2024-06-11 1:54PM CDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| VIX240821C00160000 | 2024-01-17 10:36AM CDT | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 8 | 230.47% |
| VIX240821C00170000 | 2024-06-11 1:53PM CDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| VIX240821C00180000 | 2024-05-31 2:23PM CDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8,047 | 50.00% |
Opciones de ventapara21 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00010000 | 2024-06-14 9:30AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 2,135 | 30.47% |
| VIX240821P00010500 | 2024-06-14 2:43PM CDT | 10.50 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 3 | 16,819 | 31.64% |
| VIX240821P00011000 | 2024-06-14 3:02PM CDT | 11.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 14 | 9,898 | 27.54% |
| VIX240821P00011500 | 2024-06-14 2:17PM CDT | 11.50 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 76 | 8,486 | 22.66% |
| VIX240821P00012000 | 2024-06-14 1:49PM CDT | 12.00 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 296 | 11,018 | 21.09% |
| VIX240821P00012500 | 2024-06-14 2:33PM CDT | 12.50 | 0.29 | 0.28 | 0.32 | -0.08 | -21.62% | 472 | 21,878 | 18.36% |
| VIX240821P00013000 | 2024-06-14 3:02PM CDT | 13.00 | 0.45 | 0.45 | 0.50 | -0.13 | -22.41% | 1,405 | 62,996 | 13.67% |
| VIX240821P00013500 | 2024-06-14 3:09PM CDT | 13.50 | 0.69 | 0.67 | 0.72 | -0.12 | -14.81% | 307 | 24,414 | 0.00% |
| VIX240821P00014000 | 2024-06-14 1:29PM CDT | 14.00 | 0.93 | 0.93 | 0.99 | -0.17 | -15.45% | 32 | 50,237 | 0.00% |
| VIX240821P00014500 | 2024-06-14 2:13PM CDT | 14.50 | 1.27 | 1.22 | 1.28 | -0.15 | -10.56% | 45 | 17,023 | 0.00% |
| VIX240821P00015000 | 2024-06-14 2:13PM CDT | 15.00 | 1.60 | 1.54 | 1.61 | -0.13 | -7.51% | 4,459 | 128,803 | 0.00% |
| VIX240821P00016000 | 2024-06-14 2:28PM CDT | 16.00 | 2.35 | 2.25 | 2.32 | -0.17 | -6.75% | 5,040 | 116,070 | 0.00% |
| VIX240821P00017000 | 2024-06-14 9:44AM CDT | 17.00 | 3.02 | 3.00 | 3.10 | -0.23 | -7.08% | 46 | 48,717 | 0.00% |
| VIX240821P00018000 | 2024-06-13 2:59PM CDT | 18.00 | 4.16 | 3.80 | 3.95 | 0.00 | - | 84 | 31,362 | 0.00% |
| VIX240821P00019000 | 2024-06-14 2:57PM CDT | 19.00 | 4.80 | 4.65 | 4.80 | -0.22 | -4.38% | 17 | 5,023 | 0.00% |
| VIX240821P00020000 | 2024-06-14 2:28PM CDT | 20.00 | 5.69 | 5.55 | 5.65 | -0.21 | -3.56% | 20 | 1,261 | 0.00% |
| VIX240821P00021000 | 2024-06-13 2:40PM CDT | 21.00 | 6.85 | 6.45 | 6.55 | 0.00 | - | 25 | 890 | 0.00% |
| VIX240821P00022000 | 2024-06-13 1:01PM CDT | 22.00 | 7.70 | 7.35 | 7.50 | 0.00 | - | 3 | 496 | 0.00% |
| VIX240821P00023000 | 2024-06-14 9:28AM CDT | 23.00 | 8.35 | 8.25 | 8.40 | -0.35 | -4.02% | 1 | 282 | 0.00% |
| VIX240821P00024000 | 2024-06-13 9:04AM CDT | 24.00 | 9.70 | 9.20 | 9.40 | 0.00 | - | 3 | 81 | 0.00% |
| VIX240821P00025000 | 2024-06-14 1:18PM CDT | 25.00 | 10.17 | 10.15 | 10.30 | -0.31 | -2.96% | 1 | 381 | 0.00% |
| VIX240821P00026000 | 2024-06-10 8:36AM CDT | 26.00 | 11.30 | 11.10 | 11.25 | 0.00 | - | 1 | 47 | 0.00% |
| VIX240821P00027000 | 2024-06-13 9:23AM CDT | 27.00 | 12.47 | 12.05 | 12.20 | 0.00 | - | 5 | 26 | 0.00% |
| VIX240821P00028000 | 2024-06-05 10:49AM CDT | 28.00 | 13.25 | 13.00 | 13.20 | 0.00 | - | 1 | 18 | 0.00% |
| VIX240821P00029000 | 2024-06-03 12:13PM CDT | 29.00 | 13.90 | 13.95 | 14.15 | 0.00 | - | 5 | 23 | 0.00% |
| VIX240821P00030000 | 2024-06-13 10:42AM CDT | 30.00 | 15.30 | 14.95 | 15.10 | 0.00 | - | 1 | 55 | 0.00% |
| VIX240821P00031000 | 2024-06-11 12:36PM CDT | 31.00 | 16.25 | 15.85 | 16.15 | 0.00 | - | 1 | 12 | 0.00% |
| VIX240821P00033000 | 2024-06-11 8:48AM CDT | 33.00 | 18.00 | 17.80 | 18.10 | 0.00 | - | 1 | 15 | 0.00% |
| VIX240821P00034000 | 2024-05-02 1:10PM CDT | 34.00 | 17.54 | 18.90 | 19.20 | 0.00 | - | 1 | 30 | 0.00% |
| VIX240821P00035000 | 2024-06-13 2:46PM CDT | 35.00 | 20.25 | 19.70 | 20.05 | 0.00 | - | 8 | 174 | 0.00% |
| VIX240821P00036000 | 2024-06-13 1:43PM CDT | 36.00 | 21.26 | 20.70 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240821P00039000 | 2024-01-31 12:17PM CDT | 39.00 | 21.60 | 21.70 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 40.00 | 24.30 | 25.00 | 25.20 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.15 | 27.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 45.00 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 29.15 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 34.25 | 34.40 | 0.00 | - | 2 | 4 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00060000 | 2024-06-13 10:53AM CDT | 60.00 | 44.75 | 44.25 | 44.60 | 0.00 | - | 3 | 37 | 0.00% |
| VIX240821P00065000 | 2024-06-14 1:40PM CDT | 65.00 | 49.30 | 49.20 | 49.55 | -0.47 | -0.94% | 30 | 23 | 0.00% |
| VIX240821P00080000 | 2024-01-31 9:42AM CDT | 80.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240821P00085000 | 2024-03-19 9:19AM CDT | 85.00 | 65.70 | 65.50 | 65.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00100000 | 2024-03-19 9:19AM CDT | 100.00 | 80.30 | 80.15 | 80.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-03-18 2:25PM CDT | 120.00 | 99.80 | 99.75 | 100.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00130000 | 2024-03-18 2:34PM CDT | 130.00 | 109.54 | 109.55 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-06-10 10:49AM CDT | 150.00 | 133.55 | 133.20 | 133.60 | 0.00 | - | 75 | 78 | 0.00% |
| VIX240821P00160000 | 2024-03-18 12:41PM CDT | 160.00 | 138.72 | 138.95 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-03-18 12:41PM CDT | 170.00 | 148.46 | 148.75 | 149.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-06-11 10:36AM CDT | 180.00 | 163.27 | 162.90 | 163.25 | 0.00 | - | 20 | 230 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.