U.S. markets open in 6 hours 32 minutes
F S&P 500
5,337.75 +4.75 (+0.09%) F Dow Jones
40,076.00 +37.00 (+0.09%) F Nasdaq
18,719.50 +27.75 (+0.15%) E-mini Russell 2000 Index Futur
2,117.40 -1.50 (-0.07%) Petróleo
79.08 +0.45 (+0.57%) Oro
2,392.20 -2.70 (-0.11%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM CDT
Opciones de comprapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-15 2:46PM CDT | 10.00 | 2.97 | 2.86 | 2.96 | 0.00 | - | 313 | 0 | 218.36% |
| VIX240522C00010500 | 2024-05-10 9:19AM CDT | 10.50 | 3.35 | 2.36 | 2.46 | 0.00 | - | 20 | 0 | 188.67% |
| VIX240522C00011000 | 2024-05-15 1:29PM CDT | 11.00 | 1.90 | 1.86 | 1.97 | 0.00 | - | 45 | 0 | 159.77% |
| VIX240522C00011500 | 2024-05-15 3:00PM CDT | 11.50 | 1.37 | 1.37 | 1.47 | 0.00 | - | 9 | 0 | 130.86% |
| VIX240522C00012000 | 2024-05-15 2:53PM CDT | 12.00 | 0.93 | 0.90 | 1.00 | 0.00 | - | 1,580 | 0 | 104.10% |
| VIX240522C00012500 | 2024-05-15 3:12PM CDT | 12.50 | 0.59 | 0.55 | 0.65 | 0.00 | - | 30,619 | 0 | 90.63% |
| VIX240522C00013000 | 2024-05-15 3:13PM CDT | 13.00 | 0.38 | 0.34 | 0.43 | 0.00 | - | 12,254 | 0 | 88.48% |
| VIX240522C00013500 | 2024-05-15 2:59PM CDT | 13.50 | 0.25 | 0.21 | 0.29 | 0.00 | - | 14,990 | 0 | 89.84% |
| VIX240522C00014000 | 2024-05-16 12:31AM CDT | 14.00 | 0.21 | 0.13 | 0.21 | +0.03 | +16.67% | 12 | 0 | 93.75% |
| VIX240522C00014500 | 2024-05-15 3:12PM CDT | 14.50 | 0.14 | 0.09 | 0.17 | 0.00 | - | 5,254 | 0 | 100.78% |
| VIX240522C00015000 | 2024-05-15 3:00PM CDT | 15.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 42,937 | 0 | 105.47% |
| VIX240522C00015500 | 2024-05-15 2:53PM CDT | 15.50 | 0.07 | 0.05 | 0.12 | 0.00 | - | 539 | 0 | 114.84% |
| VIX240522C00016000 | 2024-05-15 3:00PM CDT | 16.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 60,449 | 0 | 121.09% |
| VIX240522C00017000 | 2024-05-15 2:59PM CDT | 17.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 7,137 | 0 | 132.81% |
| VIX240522C00018000 | 2024-05-15 2:53PM CDT | 18.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 27,345 | 0 | 148.44% |
| VIX240522C00019000 | 2024-05-15 2:58PM CDT | 19.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 649 | 0 | 162.50% |
| VIX240522C00020000 | 2024-05-15 2:58PM CDT | 20.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 3,326 | 0 | 173.44% |
| VIX240522C00021000 | 2024-05-15 2:58PM CDT | 21.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 11,876 | 0 | 187.50% |
| VIX240522C00022000 | 2024-05-15 2:58PM CDT | 22.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 8,217 | 0 | 206.25% |
| VIX240522C00023000 | 2024-05-15 2:58PM CDT | 23.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 35,114 | 0 | 209.38% |
| VIX240522C00024000 | 2024-05-15 2:58PM CDT | 24.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 3,218 | 0 | 221.88% |
| VIX240522C00025000 | 2024-05-15 2:10PM CDT | 25.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 225 | 0 | 231.25% |
| VIX240522C00026000 | 2024-05-15 1:39PM CDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33,343 | 0 | 237.50% |
| VIX240522C00027000 | 2024-05-15 1:41PM CDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1,968 | 0 | 253.13% |
| VIX240522C00028000 | 2024-05-15 2:53PM CDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,101 | 0 | 256.25% |
| VIX240522C00029000 | 2024-05-15 9:11AM CDT | 29.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 265.63% |
| VIX240522C00030000 | 2024-05-15 1:52PM CDT | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5,994 | 0 | 265.63% |
| VIX240522C00031000 | 2024-05-15 1:53PM CDT | 31.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,773 | 0 | 275.00% |
| VIX240522C00032000 | 2024-05-15 1:39PM CDT | 32.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 67 | 0 | 281.25% |
| VIX240522C00033000 | 2024-05-15 1:37PM CDT | 33.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22,500 | 0 | 290.63% |
| VIX240522C00034000 | 2024-05-09 9:56AM CDT | 34.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 296.88% |
| VIX240522C00035000 | 2024-05-15 11:17AM CDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 57 | 0 | 303.13% |
| VIX240522C00036000 | 2024-05-14 2:51PM CDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 90 | 0 | 312.50% |
| VIX240522C00037000 | 2024-05-13 12:59PM CDT | 37.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 24 | 0 | 318.75% |
| VIX240522C00038000 | 2024-05-15 9:33AM CDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 425 | 0 | 325.00% |
| VIX240522C00039000 | 2024-05-15 2:52PM CDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 552 | 0 | 331.25% |
| VIX240522C00040000 | 2024-05-15 2:53PM CDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4,005 | 0 | 337.50% |
| VIX240522C00042500 | 2024-05-15 2:52PM CDT | 42.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 182 | 0 | 350.00% |
| VIX240522C00045000 | 2024-05-15 1:49PM CDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 121 | 0 | 362.50% |
| VIX240522C00047500 | 2024-05-14 2:21PM CDT | 47.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 0 | 375.00% |
| VIX240522C00050000 | 2024-05-15 8:45AM CDT | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 120 | 0 | 387.50% |
| VIX240522C00055000 | 2024-05-13 1:59PM CDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 295 | 0 | 396.88% |
| VIX240522C00060000 | 2024-05-14 9:40AM CDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 0 | 400.00% |
| VIX240522C00065000 | 2024-04-30 2:21PM CDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 434.38% |
| VIX240522C00070000 | 2024-04-30 2:21PM CDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 101 | 0 | 450.00% |
| VIX240522C00075000 | 2024-05-15 12:31PM CDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 462.50% |
| VIX240522C00080000 | 2024-05-13 11:25AM CDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 481.25% |
| VIX240522C00085000 | 2024-05-10 12:33PM CDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 493.75% |
| VIX240522C00090000 | 2024-05-08 8:36AM CDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 506.25% |
| VIX240522C00095000 | 2024-05-06 11:34AM CDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 0 | 512.50% |
| VIX240522C00100000 | 2024-04-26 9:25AM CDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 0 | 525.00% |
| VIX240522C00110000 | 2024-04-25 11:02AM CDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 34 | 0 | 543.75% |
| VIX240522C00120000 | 2024-04-19 12:13PM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 562.50% |
| VIX240522C00130000 | 2024-04-19 10:44AM CDT | 130.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 0 | 581.25% |
| VIX240522C00140000 | 2024-04-17 10:28AM CDT | 140.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 593.75% |
| VIX240522C00150000 | 2024-04-30 12:38PM CDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 606.25% |
| VIX240522C00160000 | 2024-04-16 8:30AM CDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 0 | 618.75% |
| VIX240522C00170000 | 2024-04-05 2:30PM CDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 553 | 650.00% |
| VIX240522C00180000 | 2024-04-30 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 643.75% |
Opciones de ventapor22 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-15 2:53PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 0 | 71.88% |
| VIX240522P00010500 | 2024-04-19 12:29PM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 56.25% |
| VIX240522P00011000 | 2024-05-15 2:23PM CDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 0 | 55.47% |
| VIX240522P00011500 | 2024-05-15 2:54PM CDT | 11.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 454 | 0 | 42.97% |
| VIX240522P00012000 | 2024-05-15 2:59PM CDT | 12.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 7,962 | 0 | 33.59% |
| VIX240522P00012500 | 2024-05-15 3:14PM CDT | 12.50 | 0.21 | 0.15 | 0.23 | 0.00 | - | 34,930 | 0 | 29.69% |
| VIX240522P00013000 | 2024-05-15 3:13PM CDT | 13.00 | 0.47 | 0.42 | 0.52 | 0.00 | - | 48,506 | 0 | 0.00% |
| VIX240522P00013500 | 2024-05-15 3:02PM CDT | 13.50 | 0.87 | 0.79 | 0.88 | 0.00 | - | 15,363 | 0 | 0.00% |
| VIX240522P00014000 | 2024-05-15 3:02PM CDT | 14.00 | 1.30 | 1.21 | 1.31 | 0.00 | - | 18,565 | 0 | 0.00% |
| VIX240522P00014500 | 2024-05-15 1:56PM CDT | 14.50 | 1.68 | 1.66 | 1.77 | 0.00 | - | 1,384 | 0 | 0.00% |
| VIX240522P00015000 | 2024-05-15 3:06PM CDT | 15.00 | 2.20 | 2.13 | 2.24 | 0.00 | - | 34,205 | 0 | 0.00% |
| VIX240522P00015500 | 2024-05-15 2:39PM CDT | 15.50 | 2.66 | 2.62 | 2.72 | 0.00 | - | 1,068 | 0 | 0.00% |
| VIX240522P00016000 | 2024-05-15 3:01PM CDT | 16.00 | 3.15 | 3.10 | 3.25 | 0.00 | - | 428 | 0 | 0.00% |
| VIX240522P00017000 | 2024-05-15 3:09PM CDT | 17.00 | 4.15 | 4.05 | 4.20 | 0.00 | - | 4,609 | 0 | 0.00% |
| VIX240522P00018000 | 2024-05-15 2:23PM CDT | 18.00 | 5.07 | 5.05 | 5.20 | 0.00 | - | 1,022 | 0 | 0.00% |
| VIX240522P00019000 | 2024-05-15 12:03PM CDT | 19.00 | 6.05 | 6.05 | 6.20 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00020000 | 2024-05-15 2:52PM CDT | 20.00 | 7.10 | 7.05 | 7.20 | 0.00 | - | 61 | 0 | 0.00% |
| VIX240522P00021000 | 2024-05-15 10:08AM CDT | 21.00 | 8.00 | 8.05 | 8.20 | 0.00 | - | 662 | 0 | 0.00% |
| VIX240522P00022000 | 2024-05-15 12:44PM CDT | 22.00 | 9.05 | 9.05 | 9.20 | 0.00 | - | 52 | 0 | 0.00% |
| VIX240522P00023000 | 2024-05-15 9:55AM CDT | 23.00 | 9.85 | 10.05 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00024000 | 2024-05-14 2:13PM CDT | 24.00 | 10.50 | 11.05 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00025000 | 2024-05-15 12:31PM CDT | 25.00 | 12.10 | 12.05 | 12.20 | 0.00 | - | 53 | 0 | 0.00% |
| VIX240522P00026000 | 2024-05-15 9:33AM CDT | 26.00 | 12.80 | 13.05 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240522P00027000 | 2024-05-15 8:30AM CDT | 27.00 | 13.60 | 14.05 | 14.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00028000 | 2024-05-14 12:48PM CDT | 28.00 | 14.45 | 15.05 | 15.15 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240522P00029000 | 2024-05-08 11:39AM CDT | 29.00 | 14.97 | 16.00 | 16.15 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00030000 | 2024-05-15 11:31AM CDT | 30.00 | 17.15 | 17.00 | 17.15 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00031000 | 2024-04-30 8:38AM CDT | 31.00 | 15.89 | 18.00 | 18.15 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00032000 | 2024-05-07 9:15AM CDT | 32.00 | 17.77 | 19.00 | 19.15 | 0.00 | - | 7 | 0 | 0.00% |
| VIX240522P00033000 | 2024-05-06 9:46AM CDT | 33.00 | 18.66 | 20.00 | 20.15 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240522P00034000 | 2024-05-13 3:05PM CDT | 34.00 | 20.15 | 21.00 | 21.15 | 0.00 | - | 200 | 0 | 0.00% |
| VIX240522P00035000 | 2024-05-13 8:30AM CDT | 35.00 | 21.49 | 22.00 | 22.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00036000 | 2024-05-15 1:56PM CDT | 36.00 | 22.98 | 23.00 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00037000 | 2024-05-08 1:35PM CDT | 37.00 | 23.05 | 24.00 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00038000 | 2024-05-13 10:17AM CDT | 38.00 | 24.40 | 25.00 | 25.15 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00039000 | 2024-04-24 10:22AM CDT | 39.00 | 23.15 | 26.00 | 26.15 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240522P00040000 | 2024-04-26 11:57AM CDT | 40.00 | 24.62 | 27.00 | 27.15 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240522P00042500 | 2024-04-11 2:59PM CDT | 42.50 | 26.65 | 28.70 | 29.10 | 0.00 | - | 5 | 100 | 0.00% |
| VIX240522P00045000 | 2024-05-15 9:00AM CDT | 45.00 | 31.70 | 32.00 | 32.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00047500 | 2024-05-06 8:47AM CDT | 47.50 | 33.15 | 34.50 | 34.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00050000 | 2024-04-29 9:40AM CDT | 50.00 | 34.70 | 37.00 | 37.15 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240522P00055000 | 2023-10-25 11:42AM CDT | 55.00 | 33.25 | 36.70 | 36.85 | 0.00 | - | - | 0 | 0.00% |
| VIX240522P00060000 | 2024-04-23 1:14PM CDT | 60.00 | 44.00 | 47.00 | 47.15 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240522P00065000 | 2024-05-07 11:24AM CDT | 65.00 | 50.70 | 51.95 | 52.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00070000 | 2024-05-14 3:00PM CDT | 70.00 | 56.45 | 56.95 | 57.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00075000 | 2024-05-07 11:26AM CDT | 75.00 | 60.65 | 61.95 | 62.10 | 0.00 | - | 120 | 0 | 0.00% |
| VIX240522P00080000 | 2024-05-13 2:45PM CDT | 80.00 | 66.15 | 66.95 | 67.10 | 0.00 | - | 40 | 0 | 0.00% |
| VIX240522P00085000 | 2024-04-26 2:48PM CDT | 85.00 | 69.36 | 71.95 | 72.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00090000 | 2024-04-19 1:35PM CDT | 90.00 | 71.83 | 76.95 | 77.10 | 0.00 | - | 30 | 0 | 0.00% |
| VIX240522P00095000 | 2024-04-30 11:38AM CDT | 95.00 | 79.33 | 81.95 | 82.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00100000 | 2024-05-06 9:50AM CDT | 100.00 | 85.45 | 86.95 | 87.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00110000 | 2024-05-01 9:27AM CDT | 110.00 | 93.79 | 96.95 | 97.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00120000 | 2024-05-06 12:38PM CDT | 120.00 | 105.41 | 106.90 | 107.05 | 0.00 | - | 205 | 0 | 0.00% |
| VIX240522P00130000 | 2024-05-01 2:50PM CDT | 130.00 | 114.25 | 116.90 | 117.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00140000 | 2024-05-01 2:50PM CDT | 140.00 | 124.18 | 126.90 | 127.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00150000 | 2024-05-06 12:38PM CDT | 150.00 | 135.35 | 136.85 | 137.05 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240522P00160000 | 2024-05-13 2:51PM CDT | 160.00 | 145.92 | 146.90 | 147.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00170000 | 2024-04-24 2:11PM CDT | 170.00 | 153.50 | 156.85 | 157.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00180000 | 2024-05-15 10:42AM CDT | 180.00 | 166.89 | 166.85 | 167.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.