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
62.117,77 +267,71 (+0,43%)
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 diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-14 10:04AM CDT | 10.00 | 7.19 | 6.70 | 7.65 | +0.36 | +5.27% | 25 | 557 | 193.21% |
| VIX241218C00010500 | 2024-06-14 10:09AM CDT | 10.50 | 6.73 | 6.20 | 7.20 | +0.40 | +6.32% | 12 | 101 | 180.66% |
| VIX241218C00011000 | 2024-06-14 1:48PM CDT | 11.00 | 6.14 | 5.75 | 6.70 | +0.08 | +1.32% | 1 | 285 | 168.85% |
| VIX241218C00011500 | 2024-06-14 2:44PM CDT | 11.50 | 5.85 | 5.30 | 6.25 | +0.25 | +4.46% | 5 | 43 | 158.59% |
| VIX241218C00012000 | 2024-06-14 12:50PM CDT | 12.00 | 5.20 | 4.90 | 5.85 | -0.10 | -1.89% | 5 | 293 | 150.44% |
| VIX241218C00012500 | 2024-06-14 12:51PM CDT | 12.50 | 5.00 | 0.00 | 0.00 | +0.10 | +2.04% | 116 | 1,184 | 0.00% |
| VIX241218C00013000 | 2024-06-14 2:33PM CDT | 13.00 | 4.60 | 0.00 | 0.00 | +0.20 | +4.55% | 35 | 583 | 1.56% |
| VIX241218C00013500 | 2024-06-12 1:54PM CDT | 13.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 28 | 128 | 3.13% |
| VIX241218C00014000 | 2024-06-13 1:48PM CDT | 14.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,520 | 3.13% |
| VIX241218C00014500 | 2024-06-12 3:02PM CDT | 14.50 | 3.55 | 3.70 | 3.95 | 0.00 | - | 13 | 52 | 125.44% |
| VIX241218C00015000 | 2024-06-14 12:59PM CDT | 15.00 | 3.40 | 3.45 | 3.70 | +0.10 | +3.03% | 10 | 631 | 122.17% |
| VIX241218C00016000 | 2024-06-14 10:04AM CDT | 16.00 | 3.16 | 3.05 | 3.30 | +0.11 | +3.61% | 22 | 1,195 | 117.97% |
| VIX241218C00017000 | 2024-06-14 12:59PM CDT | 17.00 | 2.75 | 2.77 | 2.96 | +0.02 | +0.73% | 223 | 601 | 115.82% |
| VIX241218C00018000 | 2024-06-14 1:13PM CDT | 18.00 | 2.56 | 2.49 | 2.69 | +0.06 | +2.40% | 12 | 39,778 | 114.01% |
| VIX241218C00019000 | 2024-06-12 8:50AM CDT | 19.00 | 2.17 | 2.26 | 2.45 | 0.00 | - | 1 | 853 | 112.79% |
| VIX241218C00020000 | 2024-06-14 2:30PM CDT | 20.00 | 2.18 | 2.06 | 2.24 | +0.10 | +4.81% | 150 | 31,139 | 111.91% |
| VIX241218C00021000 | 2024-06-12 1:37PM CDT | 21.00 | 1.85 | 1.88 | 2.06 | 0.00 | - | 1 | 118 | 111.28% |
| VIX241218C00022000 | 2024-06-14 12:59PM CDT | 22.00 | 1.75 | 1.72 | 1.90 | -0.03 | -1.69% | 500 | 8,702 | 110.84% |
| VIX241218C00023000 | 2024-06-12 1:44PM CDT | 23.00 | 1.54 | 1.59 | 1.76 | 0.00 | - | 1 | 36 | 110.69% |
| VIX241218C00024000 | 2024-06-12 11:19AM CDT | 24.00 | 1.46 | 1.47 | 1.63 | 0.00 | - | 1 | 190 | 110.55% |
| VIX241218C00025000 | 2024-06-14 9:14AM CDT | 25.00 | 1.43 | 1.36 | 1.52 | +0.05 | +3.62% | 6 | 7,366 | 110.50% |
| VIX241218C00026000 | 2024-06-10 9:05AM CDT | 26.00 | 1.28 | 1.26 | 1.41 | 0.00 | - | 7 | 168 | 110.35% |
| VIX241218C00027000 | 2024-06-14 1:09PM CDT | 27.00 | 1.29 | 1.17 | 1.32 | -0.01 | -0.77% | 1 | 142 | 110.40% |
| VIX241218C00028000 | 2024-06-14 9:14AM CDT | 28.00 | 1.13 | 1.09 | 1.24 | +0.08 | +7.62% | 5 | 601 | 110.55% |
| VIX241218C00029000 | 2024-06-03 11:25AM CDT | 29.00 | 1.06 | 1.02 | 1.17 | 0.00 | - | 6 | 1,199 | 110.79% |
| VIX241218C00030000 | 2024-06-13 10:42AM CDT | 30.00 | 1.01 | 0.95 | 1.10 | +0.02 | +2.02% | 100 | 1,754 | 110.84% |
| VIX241218C00031000 | 2024-06-14 12:26PM CDT | 31.00 | 0.97 | 0.89 | 1.03 | +0.08 | +8.99% | 5 | 267 | 110.89% |
| VIX241218C00032000 | 2024-06-14 9:27AM CDT | 32.00 | 0.90 | 0.84 | 0.98 | -0.06 | -6.25% | 1 | 169 | 111.28% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.79 | 0.93 | 0.00 | - | 1 | 24 | 111.52% |
| VIX241218C00034000 | 2024-06-13 1:27PM CDT | 34.00 | 0.74 | 0.75 | 0.88 | 0.00 | - | 3 | 8 | 111.82% |
| VIX241218C00035000 | 2024-06-13 1:32PM CDT | 35.00 | 0.70 | 0.70 | 0.84 | 0.00 | - | 200 | 223 | 112.01% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.66 | 0.80 | 0.00 | - | 1 | 295 | 112.21% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.62 | 0.76 | 0.00 | - | 200 | 317 | 112.31% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.56 | 0.69 | 0.00 | - | 1 | 1,001 | 112.89% |
| VIX241218C00040000 | 2024-06-14 12:30PM CDT | 40.00 | 0.60 | 0.53 | 0.66 | +0.05 | +9.09% | 32 | 8,024 | 113.09% |
| VIX241218C00042500 | 2024-06-14 8:30AM CDT | 42.50 | 0.64 | 0.47 | 0.60 | +0.12 | +23.08% | 1 | 120,549 | 113.97% |
| VIX241218C00045000 | 2024-06-14 10:03AM CDT | 45.00 | 0.49 | 0.42 | 0.54 | +0.03 | +6.52% | 20 | 259 | 114.65% |
| VIX241218C00047500 | 2024-06-12 11:06AM CDT | 47.50 | 0.40 | 0.37 | 0.50 | 0.00 | - | 200 | 205 | 115.33% |
| VIX241218C00050000 | 2024-06-12 2:55PM CDT | 50.00 | 0.35 | 0.33 | 0.45 | 0.00 | - | 2 | 4,454 | 115.72% |
| VIX241218C00055000 | 2024-06-11 11:52AM CDT | 55.00 | 0.30 | 0.27 | 0.38 | 0.00 | - | 3,001 | 3,602 | 116.89% |
| VIX241218C00060000 | 2024-06-12 2:55PM CDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 213 | 490 | 50.00% |
| VIX241218C00065000 | 2024-06-12 9:24AM CDT | 65.00 | 0.20 | 0.19 | 0.29 | 0.00 | - | 10 | 372 | 119.43% |
| VIX241218C00070000 | 2024-06-11 9:05AM CDT | 70.00 | 0.23 | 0.16 | 0.26 | 0.00 | - | 1 | 73 | 120.61% |
| VIX241218C00075000 | 2024-06-13 12:24PM CDT | 75.00 | 0.19 | 0.14 | 0.26 | 0.00 | - | 300 | 5,801 | 123.24% |
| VIX241218C00080000 | 2024-06-11 9:05AM CDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| VIX241218C00085000 | 2024-06-11 9:05AM CDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VIX241218C00090000 | 2024-06-11 9:05AM CDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| VIX241218C00095000 | 2024-06-11 9:05AM CDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00100000 | 2024-06-11 9:06AM CDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 834 | 50.00% |
| VIX241218C00110000 | 2024-06-11 9:06AM CDT | 110.00 | 0.11 | 0.08 | 0.16 | 0.00 | - | 1 | 402 | 132.03% |
| VIX241218C00120000 | 2024-06-11 9:06AM CDT | 120.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 300 | 302 | 134.38% |
| VIX241218C00130000 | 2024-06-11 9:06AM CDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| VIX241218C00140000 | 2024-06-11 9:06AM CDT | 140.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| VIX241218C00150000 | 2024-06-12 11:37AM CDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 753 | 1,586 | 50.00% |
| VIX241218C00160000 | 2024-06-11 9:06AM CDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| VIX241218C00170000 | 2024-06-11 9:06AM CDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| VIX241218C00180000 | 2024-06-11 9:06AM CDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-06-12 9:44AM CDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 6.25% |
| VIX241218P00010500 | 2024-06-05 10:51AM CDT | 10.50 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 10 | 160 | 6.25% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| VIX241218P00011500 | 2024-06-13 9:04AM CDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 3.13% |
| VIX241218P00012000 | 2024-06-14 9:19AM CDT | 12.00 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 3 | 85 | 3.13% |
| VIX241218P00012500 | 2024-06-12 2:49PM CDT | 12.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.78% |
| VIX241218P00013000 | 2024-06-11 10:46AM CDT | 13.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 700 | 0.00% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| VIX241218P00014000 | 2024-06-14 9:27AM CDT | 14.00 | 0.81 | 0.00 | 0.00 | -0.06 | -6.90% | 1 | 855 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 14.50 | 1.13 | 0.93 | 1.10 | 0.00 | - | 1 | 47 | 0.00% |
| VIX241218P00015000 | 2024-06-14 8:52AM CDT | 15.00 | 1.34 | 1.19 | 1.36 | -0.04 | -2.90% | 1 | 10,739 | 0.00% |
| VIX241218P00016000 | 2024-06-14 3:14PM CDT | 16.00 | 1.85 | 1.76 | 1.95 | -0.09 | -4.64% | 2 | 72 | 0.00% |
| VIX241218P00017000 | 2024-06-14 12:59PM CDT | 17.00 | 2.50 | 2.40 | 2.59 | -0.12 | -4.58% | 197 | 2,639 | 0.00% |
| VIX241218P00018000 | 2024-06-14 2:52PM CDT | 18.00 | 3.25 | 3.10 | 3.30 | -0.10 | -2.99% | 4 | 4,258 | 0.00% |
| VIX241218P00019000 | 2024-06-13 2:38PM CDT | 19.00 | 4.00 | 3.80 | 4.05 | 0.00 | - | 17 | 246 | 0.00% |
| VIX241218P00020000 | 2024-06-14 12:57PM CDT | 20.00 | 4.75 | 4.60 | 4.80 | -0.25 | -5.00% | 140 | 103 | 0.00% |
| VIX241218P00021000 | 2024-06-14 12:57PM CDT | 21.00 | 5.55 | 5.35 | 5.60 | -0.25 | -4.31% | 20 | 93 | 0.00% |
| VIX241218P00022000 | 2024-06-07 3:09PM CDT | 22.00 | 6.35 | 6.20 | 6.40 | -0.20 | -3.05% | 6 | 85 | 0.00% |
| VIX241218P00023000 | 2024-06-11 8:31AM CDT | 23.00 | 7.27 | 7.00 | 7.25 | 0.00 | - | 1 | 58 | 0.00% |
| VIX241218P00025000 | 2024-06-14 1:48PM CDT | 25.00 | 8.96 | 8.75 | 9.00 | +0.01 | +0.11% | 6 | 380 | 0.00% |
| VIX241218P00026000 | 2024-05-23 2:26PM CDT | 26.00 | 10.13 | 9.60 | 9.85 | 0.00 | - | - | 10 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.20 | 13.45 | 0.00 | - | 1 | 228 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.00 | 18.25 | 0.00 | - | - | 1 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 41.20 | 42.20 | 0.00 | - | - | 15 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 79.95 | 80.95 | 0.00 | - | 1 | 62 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 157.70 | 158.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.