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
62.080,54 +236,37 (+0,38%)
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 comprapara18 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-06-14 8:30AM CDT | 10.00 | 5.77 | 5.65 | 6.05 | +0.27 | +4.91% | 41 | 1,830 | 199.61% |
| VIX240918C00010500 | 2024-06-13 2:40PM CDT | 10.50 | 5.00 | 5.15 | 5.55 | 0.00 | - | 10 | 32 | 184.57% |
| VIX240918C00011000 | 2024-06-14 1:57PM CDT | 11.00 | 4.89 | 4.70 | 5.10 | +0.29 | +6.30% | 6 | 327 | 172.46% |
| VIX240918C00011500 | 2024-06-14 8:43AM CDT | 11.50 | 4.35 | 4.25 | 4.65 | +0.20 | +4.82% | 11 | 990 | 160.74% |
| VIX240918C00012000 | 2024-06-14 12:59PM CDT | 12.00 | 4.04 | 3.85 | 4.20 | +0.24 | +6.32% | 37 | 1,461 | 150.49% |
| VIX240918C00012500 | 2024-06-14 2:17PM CDT | 12.50 | 3.60 | 3.55 | 3.75 | +0.25 | +7.46% | 76 | 1,993 | 142.48% |
| VIX240918C00013000 | 2024-06-14 3:01PM CDT | 13.00 | 3.30 | 3.25 | 3.45 | +0.28 | +9.27% | 37 | 1,471 | 137.50% |
| VIX240918C00013500 | 2024-06-14 1:00PM CDT | 13.50 | 3.00 | 2.97 | 3.10 | +0.25 | +9.09% | 7 | 561 | 131.64% |
| VIX240918C00014000 | 2024-06-14 12:25PM CDT | 14.00 | 2.70 | 2.74 | 2.83 | +0.21 | +8.43% | 156 | 2,016 | 128.13% |
| VIX240918C00014500 | 2024-06-14 1:09PM CDT | 14.50 | 2.57 | 2.52 | 2.61 | +0.30 | +13.22% | 26 | 479 | 125.54% |
| VIX240918C00015000 | 2024-06-14 2:11PM CDT | 15.00 | 2.34 | 2.32 | 2.41 | +0.20 | +9.35% | 6,528 | 36,445 | 123.34% |
| VIX240918C00016000 | 2024-06-14 3:01PM CDT | 16.00 | 2.03 | 2.01 | 2.10 | +0.20 | +10.93% | 25,173 | 70,709 | 121.48% |
| VIX240918C00017000 | 2024-06-14 2:05PM CDT | 17.00 | 1.77 | 1.76 | 1.82 | +0.10 | +5.99% | 73 | 102,558 | 120.17% |
| VIX240918C00018000 | 2024-06-14 2:16PM CDT | 18.00 | 1.60 | 1.53 | 1.61 | +0.17 | +11.89% | 2,063 | 51,973 | 119.43% |
| VIX240918C00019000 | 2024-06-14 12:31PM CDT | 19.00 | 1.39 | 1.37 | 1.44 | +0.16 | +13.01% | 50 | 26,943 | 119.92% |
| VIX240918C00020000 | 2024-06-14 2:11PM CDT | 20.00 | 1.29 | 1.22 | 1.30 | +0.14 | +12.17% | 438 | 98,245 | 120.41% |
| VIX240918C00021000 | 2024-06-14 1:57PM CDT | 21.00 | 1.12 | 1.10 | 1.18 | +0.08 | +7.69% | 55 | 12,701 | 121.19% |
| VIX240918C00022000 | 2024-06-14 3:03PM CDT | 22.00 | 1.05 | 1.00 | 1.07 | +0.13 | +14.13% | 3,971 | 37,458 | 121.97% |
| VIX240918C00023000 | 2024-06-14 2:05PM CDT | 23.00 | 0.96 | 0.93 | 0.99 | +0.10 | +11.63% | 40 | 20,288 | 123.54% |
| VIX240918C00024000 | 2024-06-14 2:05PM CDT | 24.00 | 0.87 | 0.85 | 0.91 | +0.08 | +10.13% | 5 | 16,450 | 124.41% |
| VIX240918C00025000 | 2024-06-14 2:11PM CDT | 25.00 | 0.80 | 0.78 | 0.85 | +0.05 | +6.67% | 266 | 58,224 | 125.59% |
| VIX240918C00026000 | 2024-06-14 12:59PM CDT | 26.00 | 0.74 | 0.73 | 0.79 | +0.05 | +7.25% | 11 | 11,874 | 126.86% |
| VIX240918C00027000 | 2024-06-14 2:59PM CDT | 27.00 | 0.72 | 0.67 | 0.74 | +0.12 | +20.00% | 281 | 3,345 | 127.73% |
| VIX240918C00028000 | 2024-06-14 9:31AM CDT | 28.00 | 0.65 | 0.63 | 0.69 | +0.08 | +14.04% | 2 | 3,847 | 128.91% |
| VIX240918C00029000 | 2024-06-14 8:30AM CDT | 29.00 | 0.59 | 0.59 | 0.65 | +0.07 | +13.46% | 80 | 12,058 | 130.08% |
| VIX240918C00030000 | 2024-06-14 2:39PM CDT | 30.00 | 0.56 | 0.55 | 0.61 | +0.04 | +7.69% | 54 | 153,560 | 130.86% |
| VIX240918C00031000 | 2024-06-14 8:59AM CDT | 31.00 | 0.50 | 0.52 | 0.57 | +0.04 | +8.70% | 15 | 48,490 | 131.84% |
| VIX240918C00032000 | 2024-06-04 9:05AM CDT | 32.00 | 0.53 | 0.49 | 0.54 | 0.00 | - | 1,750 | 6,479 | 132.81% |
| VIX240918C00033000 | 2024-06-13 9:52AM CDT | 33.00 | 0.44 | 0.46 | 0.51 | 0.00 | - | 217 | 2,050 | 133.59% |
| VIX240918C00034000 | 2024-06-14 9:57AM CDT | 34.00 | 0.46 | 0.44 | 0.49 | +0.04 | +9.52% | 230 | 3,438 | 134.96% |
| VIX240918C00035000 | 2024-06-14 2:37PM CDT | 35.00 | 0.42 | 0.41 | 0.46 | +0.03 | +7.69% | 101,506 | 31,298 | 135.35% |
| VIX240918C00036000 | 2024-06-13 1:15PM CDT | 36.00 | 0.37 | 0.39 | 0.44 | 0.00 | - | 1,393 | 12,749 | 136.33% |
| VIX240918C00037000 | 2024-06-12 1:00PM CDT | 37.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3,946 | 4,116 | 50.00% |
| VIX240918C00038000 | 2024-06-13 10:28AM CDT | 38.00 | 0.34 | 0.35 | 0.40 | 0.00 | - | 2,600 | 6,870 | 137.89% |
| VIX240918C00039000 | 2024-06-14 10:11AM CDT | 39.00 | 0.37 | 0.34 | 0.39 | +0.06 | +19.35% | 3,800 | 15,804 | 139.26% |
| VIX240918C00040000 | 2024-06-14 2:11PM CDT | 40.00 | 0.36 | 0.32 | 0.37 | +0.04 | +12.50% | 24 | 89,566 | 139.84% |
| VIX240918C00042500 | 2024-06-13 9:52AM CDT | 42.50 | 0.28 | 0.29 | 0.34 | 0.00 | - | 226 | 111,243 | 142.19% |
| VIX240918C00045000 | 2024-06-14 10:12AM CDT | 45.00 | 0.29 | 0.26 | 0.31 | +0.02 | +7.41% | 1,626 | 37,310 | 143.95% |
| VIX240918C00047500 | 2024-06-13 10:04AM CDT | 47.50 | 0.24 | 0.23 | 0.28 | 0.00 | - | 45,000 | 96,842 | 145.12% |
| VIX240918C00050000 | 2024-06-14 2:46PM CDT | 50.00 | 0.23 | 0.21 | 0.26 | +0.03 | +15.00% | 30 | 79,394 | 146.88% |
| VIX240918C00055000 | 2024-06-13 10:28AM CDT | 55.00 | 0.19 | 0.16 | 0.23 | 0.00 | - | 3,815 | 36,750 | 149.22% |
| VIX240918C00060000 | 2024-06-14 11:47AM CDT | 60.00 | 0.17 | 0.13 | 0.20 | +0.02 | +13.33% | 4,026 | 27,349 | 151.56% |
| VIX240918C00065000 | 2024-06-06 11:57AM CDT | 65.00 | 0.17 | 0.11 | 0.18 | 0.00 | - | 1 | 11,134 | 154.30% |
| VIX240918C00070000 | 2024-06-14 9:55AM CDT | 70.00 | 0.15 | 0.10 | 0.17 | +0.01 | +7.14% | 350 | 2,283 | 157.81% |
| VIX240918C00075000 | 2024-05-31 2:23PM CDT | 75.00 | 0.15 | 0.08 | 0.16 | 0.00 | - | 2 | 3,132 | 159.77% |
| VIX240918C00080000 | 2024-06-11 11:18AM CDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2,855 | 50.00% |
| VIX240918C00085000 | 2024-06-10 3:07PM CDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,634 | 50.00% |
| VIX240918C00090000 | 2024-06-11 1:36PM CDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 50.00% |
| VIX240918C00095000 | 2024-06-06 3:01PM CDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 50.00% |
| VIX240918C00100000 | 2024-06-14 8:30AM CDT | 100.00 | 0.11 | 0.00 | 0.00 | +0.02 | +22.22% | 30 | 702 | 50.00% |
| VIX240918C00110000 | 2024-06-04 1:34PM CDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 134 | 50.00% |
| VIX240918C00120000 | 2024-05-14 12:23PM CDT | 120.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 2 | 12 | 176.56% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-06-11 1:58PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 50.00% |
| VIX240918C00160000 | 2024-06-11 1:58PM CDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| VIX240918C00170000 | 2024-06-11 2:01PM CDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 513 | 50.00% |
| VIX240918C00180000 | 2024-06-10 8:56AM CDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 13,564 | 50.00% |
Opciones de ventapara18 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-06-13 2:36PM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,429 | 12.50% |
| VIX240918P00010500 | 2024-06-05 8:50AM CDT | 10.50 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 1 | 693 | 26.56% |
| VIX240918P00011000 | 2024-06-13 3:03PM CDT | 11.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 76 | 19,968 | 24.02% |
| VIX240918P00011500 | 2024-06-14 10:05AM CDT | 11.50 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 126 | 15,609 | 19.73% |
| VIX240918P00012000 | 2024-06-14 12:23PM CDT | 12.00 | 0.16 | 0.12 | 0.18 | -0.02 | -11.11% | 68 | 10,753 | 17.19% |
| VIX240918P00012500 | 2024-06-14 11:31AM CDT | 12.50 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 202 | 15,045 | 14.65% |
| VIX240918P00013000 | 2024-06-14 1:33PM CDT | 13.00 | 0.47 | 0.41 | 0.46 | -0.02 | -4.08% | 5,163 | 107,815 | 9.77% |
| VIX240918P00013500 | 2024-06-14 2:57PM CDT | 13.50 | 0.65 | 0.60 | 0.66 | -0.08 | -10.96% | 48 | 25,332 | 0.00% |
| VIX240918P00014000 | 2024-06-14 11:31AM CDT | 14.00 | 0.88 | 0.84 | 0.90 | -0.06 | -6.38% | 84 | 66,474 | 0.00% |
| VIX240918P00014500 | 2024-06-14 8:38AM CDT | 14.50 | 1.22 | 1.10 | 1.17 | -0.03 | -2.40% | 36 | 8,481 | 0.00% |
| VIX240918P00015000 | 2024-06-14 1:17PM CDT | 15.00 | 1.42 | 1.40 | 1.47 | -0.18 | -11.25% | 5,471 | 49,752 | 0.00% |
| VIX240918P00016000 | 2024-06-14 2:27PM CDT | 16.00 | 2.17 | 2.06 | 2.14 | -0.09 | -3.98% | 15,025 | 51,988 | 0.00% |
| VIX240918P00017000 | 2024-06-14 8:36AM CDT | 17.00 | 2.83 | 2.79 | 2.87 | -0.15 | -5.03% | 15 | 30,173 | 0.00% |
| VIX240918P00018000 | 2024-06-14 10:40AM CDT | 18.00 | 3.64 | 3.55 | 3.65 | -0.36 | -9.00% | 20 | 22,022 | 0.00% |
| VIX240918P00019000 | 2024-06-14 3:01PM CDT | 19.00 | 4.45 | 4.35 | 4.50 | -0.28 | -5.92% | 9 | 75,405 | 0.00% |
| VIX240918P00020000 | 2024-06-13 2:36PM CDT | 20.00 | 5.50 | 5.20 | 5.30 | 0.00 | - | 21 | 25,495 | 0.00% |
| VIX240918P00021000 | 2024-06-14 1:11PM CDT | 21.00 | 6.15 | 6.05 | 6.20 | -0.20 | -3.15% | 11 | 321 | 0.00% |
| VIX240918P00022000 | 2024-06-14 3:52AM CDT | 22.00 | 7.11 | 6.95 | 7.05 | -0.20 | -2.74% | 2 | 222 | 0.00% |
| VIX240918P00023000 | 2024-06-14 1:03PM CDT | 23.00 | 7.90 | 7.85 | 7.95 | -0.47 | -5.62% | 8 | 115 | 0.00% |
| VIX240918P00024000 | 2024-06-14 12:54PM CDT | 24.00 | 8.90 | 8.75 | 8.90 | -0.10 | -1.11% | 3 | 89 | 0.00% |
| VIX240918P00025000 | 2024-06-14 1:18PM CDT | 25.00 | 9.70 | 9.65 | 9.80 | -0.55 | -5.37% | 1 | 249 | 0.00% |
| VIX240918P00026000 | 2024-06-12 2:13PM CDT | 26.00 | 11.05 | 10.60 | 10.75 | 0.00 | - | 26 | 79 | 0.00% |
| VIX240918P00027000 | 2024-06-05 10:49AM CDT | 27.00 | 11.85 | 11.50 | 11.70 | 0.00 | - | 1 | 17 | 0.00% |
| VIX240918P00028000 | 2024-06-12 6:45AM CDT | 28.00 | 12.77 | 12.45 | 12.65 | 0.00 | - | 2 | 33 | 0.00% |
| VIX240918P00029000 | 2024-06-07 8:30AM CDT | 29.00 | 13.79 | 13.40 | 13.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00030000 | 2024-06-12 9:37AM CDT | 30.00 | 14.89 | 14.35 | 14.55 | 0.00 | - | 2 | 101 | 0.00% |
| VIX240918P00031000 | 2024-06-07 10:37AM CDT | 31.00 | 15.67 | 15.30 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00032000 | 2024-05-10 8:48AM CDT | 32.00 | 16.05 | 16.60 | 16.80 | 0.00 | - | - | 20 | 0.00% |
| VIX240918P00034000 | 2024-06-12 11:04AM CDT | 34.00 | 18.67 | 18.20 | 18.35 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00035000 | 2024-02-13 9:50AM CDT | 35.00 | 17.30 | 16.60 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| VIX240918P00036000 | 2024-06-04 8:30AM CDT | 36.00 | 20.35 | 20.10 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00037000 | 2024-06-07 8:30AM CDT | 37.00 | 21.38 | 21.00 | 21.35 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00038000 | 2024-04-17 9:56AM CDT | 38.00 | 19.67 | 22.35 | 22.60 | 0.00 | - | 1 | 31 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-06-11 8:50AM CDT | 40.00 | 24.25 | 23.90 | 24.25 | 0.00 | - | 1 | 50 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.70 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00065000 | 2024-04-30 11:38AM CDT | 65.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00070000 | 2024-05-22 10:42AM CDT | 70.00 | 53.75 | 53.25 | 53.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 63.45 | 63.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 68.00 | 68.35 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 83.10 | 83.50 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 92.80 | 93.10 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00130000 | 2024-05-28 10:07AM CDT | 130.00 | 112.57 | 112.30 | 112.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00140000 | 2024-05-28 10:07AM CDT | 140.00 | 122.38 | 122.15 | 122.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00180000 | 2024-05-24 1:37PM CDT | 180.00 | 161.69 | 161.55 | 161.95 | 0.00 | - | 1 | 108 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.