Mercados españoles cerrados
S&P 500
5.468,98 -0,32 (-0,01%) Nasdaq
17.763,04 +45,38 (+0,26%) 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
57.076,90 -977,20 (-1,68%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:32PM CDT. Mercado abierto.
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 | 2024-06-26 10:44AM CDT | 10.00 | 7.27 | 7.05 | 7.35 | -0.01 | -0.14% | 2 | 902 | 201.66% |
| VIX241218C00010500 | 2024-06-21 8:38AM CDT | 10.50 | 7.25 | 6.55 | 6.90 | 0.00 | - | 1 | 113 | 188.53% |
| VIX241218C00011000 | 2024-06-20 8:58AM CDT | 11.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | 5 | 279 | 176.22% |
| VIX241218C00011500 | 2024-06-25 2:56PM CDT | 11.50 | 5.85 | 5.65 | 5.95 | 0.00 | - | 25 | 98 | 165.53% |
| VIX241218C00012000 | 2024-06-26 10:44AM CDT | 12.00 | 5.45 | 5.25 | 5.55 | +0.03 | +0.55% | 8 | 455 | 156.98% |
| VIX241218C00012500 | 2024-06-26 11:38AM CDT | 12.50 | 5.05 | 5.00 | 5.15 | 0.00 | - | 26 | 1,072 | 151.17% |
| VIX241218C00013000 | 2024-06-26 10:30AM CDT | 13.00 | 4.65 | 4.55 | 4.75 | 0.00 | - | 15 | 612 | 142.29% |
| VIX241218C00013500 | 2024-06-25 1:47PM CDT | 13.50 | 4.45 | 4.25 | 4.40 | +0.10 | +2.30% | 1 | 445 | 136.72% |
| VIX241218C00014000 | 2024-06-26 8:42AM CDT | 14.00 | 4.15 | 4.00 | 4.10 | +0.10 | +2.47% | 3 | 2,640 | 132.67% |
| VIX241218C00014500 | 2024-06-26 9:49AM CDT | 14.50 | 3.85 | 3.70 | 3.85 | +0.05 | +1.32% | 1 | 73 | 128.56% |
| VIX241218C00015000 | 2024-06-25 2:56PM CDT | 15.00 | 3.55 | 3.45 | 3.65 | 0.00 | - | 8 | 842 | 125.88% |
| VIX241218C00016000 | 2024-06-26 9:24AM CDT | 16.00 | 3.19 | 3.15 | 3.25 | -0.01 | -0.31% | 4 | 4,480 | 123.00% |
| VIX241218C00017000 | 2024-06-26 11:22AM CDT | 17.00 | 2.78 | 2.76 | 2.88 | -0.04 | -1.42% | 8,847 | 1,019 | 118.65% |
| VIX241218C00018000 | 2024-06-26 9:00AM CDT | 18.00 | 2.65 | 2.51 | 2.60 | +0.05 | +1.92% | 2 | 40,192 | 117.04% |
| VIX241218C00019000 | 2024-06-25 10:12AM CDT | 19.00 | 2.37 | 2.25 | 2.37 | 0.00 | - | 2 | 956 | 115.43% |
| VIX241218C00020000 | 2024-06-26 12:32PM CDT | 20.00 | 2.12 | 2.05 | 2.16 | +0.03 | +1.44% | 10,530 | 68,915 | 114.50% |
| VIX241218C00021000 | 2024-06-26 12:40PM CDT | 21.00 | 1.91 | 1.88 | 1.98 | -0.06 | -3.05% | 15,003 | 125 | 113.97% |
| VIX241218C00022000 | 2024-06-25 2:33PM CDT | 22.00 | 1.84 | 1.72 | 1.83 | 0.00 | - | 1 | 8,674 | 113.57% |
| VIX241218C00023000 | 2024-06-17 9:20AM CDT | 23.00 | 1.66 | 1.58 | 1.69 | 0.00 | - | 500 | 536 | 113.23% |
| VIX241218C00024000 | 2024-06-17 1:30PM CDT | 24.00 | 1.60 | 1.45 | 1.56 | 0.00 | - | 10 | 196 | 112.84% |
| VIX241218C00025000 | 2024-06-25 11:17AM CDT | 25.00 | 1.37 | 1.34 | 1.45 | -0.06 | -4.20% | 1 | 7,551 | 112.79% |
| VIX241218C00026000 | 2024-06-24 2:56PM CDT | 26.00 | 1.31 | 1.26 | 1.35 | 0.00 | - | 11 | 173 | 113.04% |
| VIX241218C00027000 | 2024-06-24 2:56PM CDT | 27.00 | 1.22 | 1.17 | 1.26 | 0.00 | - | 1 | 143 | 113.09% |
| VIX241218C00028000 | 2024-06-26 11:49AM CDT | 28.00 | 1.13 | 1.10 | 1.18 | -0.02 | -1.74% | 3 | 602 | 113.33% |
| VIX241218C00029000 | 2024-06-14 2:56PM CDT | 29.00 | 1.06 | 1.02 | 1.11 | 0.00 | - | 6 | 1,205 | 113.38% |
| VIX241218C00030000 | 2024-06-26 1:18PM CDT | 30.00 | 1.02 | 0.95 | 1.04 | -0.03 | -2.86% | 3,007 | 5,912 | 113.38% |
| VIX241218C00031000 | 2024-06-21 1:58PM CDT | 31.00 | 0.95 | 0.89 | 0.98 | 0.00 | - | 1 | 267 | 113.57% |
| VIX241218C00032000 | 2024-06-26 10:06AM CDT | 32.00 | 0.86 | 0.84 | 0.92 | -0.04 | -4.44% | 2,500 | 170 | 113.77% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.79 | 0.87 | 0.00 | - | 1 | 24 | 113.97% |
| VIX241218C00034000 | 2024-06-25 9:47AM CDT | 34.00 | 0.82 | 0.76 | 0.83 | 0.00 | - | 4 | 12 | 114.65% |
| VIX241218C00035000 | 2024-06-26 12:49PM CDT | 35.00 | 0.72 | 0.70 | 0.78 | -0.06 | -7.69% | 1 | 225 | 114.36% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.66 | 0.74 | 0.00 | - | 1 | 295 | 114.55% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.63 | 0.71 | 0.00 | - | 200 | 317 | 115.04% |
| VIX241218C00038000 | 2024-06-20 2:55PM CDT | 38.00 | 0.66 | 0.60 | 0.67 | 0.00 | - | - | 400 | 115.23% |
| VIX241218C00039000 | 2024-06-26 12:40PM CDT | 39.00 | 0.60 | 0.57 | 0.67 | -0.10 | -14.29% | 60,000 | 1,001 | 116.21% |
| VIX241218C00040000 | 2024-06-26 1:19PM CDT | 40.00 | 0.57 | 0.54 | 0.62 | -0.01 | -1.72% | 1,000 | 8,729 | 116.02% |
| VIX241218C00042500 | 2024-06-25 8:30AM CDT | 42.50 | 0.56 | 0.48 | 0.55 | 0.00 | - | 15 | 220,900 | 116.60% |
| VIX241218C00045000 | 2024-06-26 12:21PM CDT | 45.00 | 0.49 | 0.45 | 0.50 | +0.02 | +4.26% | 34,994 | 750 | 117.97% |
| VIX241218C00047500 | 2024-06-26 12:49PM CDT | 47.50 | 0.41 | 0.38 | 0.45 | +0.01 | +2.50% | 1 | 205 | 117.77% |
| VIX241218C00050000 | 2024-06-26 10:40AM CDT | 50.00 | 0.39 | 0.38 | 0.42 | 0.00 | - | 5 | 4,531 | 119.92% |
| VIX241218C00055000 | 2024-06-26 8:35AM CDT | 55.00 | 0.30 | 0.29 | 0.36 | -0.03 | -9.09% | 15 | 5,127 | 120.51% |
| VIX241218C00060000 | 2024-06-24 9:14AM CDT | 60.00 | 0.27 | 0.25 | 0.31 | 0.00 | - | 237 | 1,614 | 122.07% |
| VIX241218C00065000 | 2024-06-17 1:46PM CDT | 65.00 | 0.22 | 0.21 | 0.27 | 0.00 | - | 2,000 | 2,372 | 123.14% |
| VIX241218C00070000 | 2024-06-17 9:40AM CDT | 70.00 | 0.24 | 0.18 | 0.24 | 0.00 | - | 3,202 | 3,268 | 124.41% |
| VIX241218C00075000 | 2024-06-26 9:37AM CDT | 75.00 | 0.18 | 0.16 | 0.22 | -0.01 | -5.26% | 120 | 5,806 | 125.98% |
| VIX241218C00080000 | 2024-06-21 9:03AM CDT | 80.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | 4 | 130 | 126.95% |
| VIX241218C00085000 | 2024-06-18 2:08PM CDT | 85.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 1,214 | 1,218 | 128.91% |
| VIX241218C00090000 | 2024-06-18 12:22PM CDT | 90.00 | 0.14 | 0.12 | 0.18 | 0.00 | - | 2,000 | 2,042 | 130.47% |
| VIX241218C00095000 | 2024-06-11 9:05AM CDT | 95.00 | 0.14 | 0.11 | 0.17 | 0.00 | - | 1 | 3 | 131.84% |
| VIX241218C00100000 | 2024-06-20 2:05PM CDT | 100.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 1 | 834 | 132.42% |
| VIX241218C00110000 | 2024-06-11 9:06AM CDT | 110.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 1 | 402 | 135.16% |
| VIX241218C00120000 | 2024-06-11 9:06AM CDT | 120.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 1 | 302 | 137.89% |
| VIX241218C00130000 | 2024-06-11 9:06AM CDT | 130.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 1 | 11 | 139.65% |
| VIX241218C00140000 | 2024-06-11 9:06AM CDT | 140.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 6 | 141.02% |
| VIX241218C00150000 | 2024-06-26 1:09PM CDT | 150.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 1,586 | 142.97% |
| VIX241218C00160000 | 2024-06-11 9:06AM CDT | 160.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 7 | 144.92% |
| VIX241218C00170000 | 2024-06-26 11:03AM CDT | 170.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 1 | 142 | 145.31% |
| VIX241218C00180000 | 2024-06-26 10:40AM CDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 6,500 | 240 | 144.92% |
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 | 2024-06-26 8:30AM CDT | 10.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 100 | 793 | 21.09% |
| VIX241218P00010500 | 2024-06-14 9:49AM CDT | 10.50 | 0.03 | 0.03 | 0.06 | 0.00 | - | 10 | 160 | 19.14% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| VIX241218P00011500 | 2024-06-26 8:30AM CDT | 11.50 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 15 | 254 | 14.50% |
| VIX241218P00012000 | 2024-06-26 1:00PM CDT | 12.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 10 | 131 | 12.45% |
| VIX241218P00012500 | 2024-06-26 8:49AM CDT | 12.50 | 0.26 | 0.23 | 0.30 | +0.01 | +4.00% | 20 | 392 | 10.01% |
| VIX241218P00013000 | 2024-06-26 8:36AM CDT | 13.00 | 0.38 | 0.36 | 0.43 | -0.01 | -2.56% | 4 | 914 | 4.40% |
| VIX241218P00013500 | 2024-06-21 1:53PM CDT | 13.50 | 0.49 | 0.52 | 0.98 | 0.00 | - | 3 | 2,610 | 10.16% |
| VIX241218P00014000 | 2024-06-25 2:56PM CDT | 14.00 | 0.76 | 0.71 | 0.80 | 0.00 | - | 60 | 818 | 0.00% |
| VIX241218P00014500 | 2024-06-26 8:35AM CDT | 14.50 | 0.99 | 0.93 | 1.03 | +0.07 | +7.61% | 2 | 43 | 0.00% |
| VIX241218P00015000 | 2024-06-26 8:49AM CDT | 15.00 | 1.24 | 1.19 | 1.28 | +0.14 | +12.73% | 20 | 10,747 | 0.00% |
| VIX241218P00016000 | 2024-06-26 9:44AM CDT | 16.00 | 1.82 | 1.76 | 1.86 | +0.03 | +1.68% | 10 | 97 | 0.00% |
| VIX241218P00017000 | 2024-06-26 10:49AM CDT | 17.00 | 2.50 | 2.40 | 2.50 | +0.07 | +2.88% | 8,851 | 3,127 | 0.00% |
| VIX241218P00018000 | 2024-06-26 9:00AM CDT | 18.00 | 3.08 | 3.10 | 3.20 | -0.12 | -3.75% | 2 | 4,645 | 0.00% |
| VIX241218P00019000 | 2024-06-25 2:27PM CDT | 19.00 | 3.90 | 3.80 | 3.95 | 0.00 | - | 1 | 298 | 0.00% |
| VIX241218P00020000 | 2024-06-26 8:30AM CDT | 20.00 | 4.65 | 4.60 | 4.70 | +0.10 | +2.20% | 1 | 189 | 0.00% |
| VIX241218P00021000 | 2024-06-26 11:39AM CDT | 21.00 | 5.45 | 5.40 | 5.50 | +0.15 | +2.83% | 1 | 116 | 0.00% |
| VIX241218P00022000 | 2024-06-21 11:40AM CDT | 22.00 | 6.10 | 6.20 | 6.35 | 0.00 | - | 2 | 106 | 0.00% |
| VIX241218P00023000 | 2024-06-21 1:10PM CDT | 23.00 | 6.94 | 7.05 | 7.20 | 0.00 | - | 1 | 57 | 0.00% |
| VIX241218P00025000 | 2024-06-21 9:56AM CDT | 25.00 | 8.55 | 8.75 | 8.90 | 0.00 | - | 197 | 379 | 0.00% |
| VIX241218P00026000 | 2024-06-20 2:43PM CDT | 26.00 | 9.40 | 9.65 | 9.80 | 0.00 | - | 3 | 13 | 0.00% |
| VIX241218P00027000 | 2024-06-20 2:53PM CDT | 27.00 | 10.20 | 10.50 | 10.65 | 0.00 | - | - | 2 | 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% |
| VIX241218P00047500 | 2024-06-17 10:45AM CDT | 47.50 | 29.81 | 29.70 | 29.85 | 0.00 | - | - | 71 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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.