CBOE Realized Volatility (GAMMA)

GAMMA
🏛️ Estados Unidos →
346.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 489.81 503.84 471.35 482.60 0.0M
2024-12-28 460.44 511.88 459.91 469.38 0.0M
2024-12-27 455.99 460.35 449.57 450.46 0.0M
2024-12-25 451.08 454.09 450.62 453.98 0.0M
2024-12-24 454.22 457.60 450.48 451.82 0.0M
2024-12-21 479.19 479.19 455.39 456.36 0.0M
2024-12-20 470.01 472.88 467.94 472.70 0.0M
2024-12-19 379.31 471.93 375.85 471.41 0.0M
2024-12-18 385.67 387.67 378.92 380.45 0.0M
2024-12-17 380.90 387.77 378.62 381.74 0.0M
2024-12-14 382.85 390.44 380.03 381.20 0.0M
2024-12-13 382.39 389.24 378.58 389.24 0.0M
2024-12-12 382.40 393.88 381.73 385.03 0.0M
2024-12-11 384.10 386.55 378.62 383.01 0.0M
2024-12-10 388.67 391.72 385.49 386.05 0.0M
2024-12-07 395.82 398.45 389.72 390.81 0.0M
2024-12-06 404.09 404.09 399.75 399.75 0.0M
2024-12-05 402.86 407.30 400.35 405.91 0.0M
2024-12-04 407.38 407.61 400.66 401.82 0.0M
2024-12-03 411.66 412.60 406.12 406.12 0.0M
2024-11-30 408.12 419.99 406.78 413.28 0.0M
2024-11-28 415.20 416.19 409.97 410.15 0.0M
2024-11-27 415.12 417.21 412.03 416.50 0.0M
2024-11-26 422.09 426.98 413.40 415.97 0.0M
2024-11-23 425.85 426.90 417.46 419.00 0.0M
2024-11-22 432.08 437.91 428.45 428.66 0.0M
2024-11-21 439.86 451.26 439.37 440.81 0.0M
2024-11-20 447.86 449.08 440.00 441.08 0.0M
2024-11-19 445.56 446.15 441.10 442.91 0.0M
2024-11-16 435.13 456.55 434.09 447.22 0.0M
2024-11-15 425.10 435.98 420.10 429.70 0.0M
2024-11-14 435.51 435.69 427.52 427.54 0.0M
2024-11-13 442.35 445.39 437.89 438.30 0.0M
2024-11-12 447.51 447.51 442.07 442.92 0.0M
2024-11-09 446.50 448.35 445.29 445.97 0.0M
2024-11-08 448.02 449.72 447.15 448.04 0.0M
2024-11-07 439.44 451.38 432.89 448.26 0.0M
2024-11-06 434.81 435.72 433.34 435.13 0.0M
2024-11-05 437.31 437.50 434.25 435.21 0.0M
2024-11-02 439.99 439.99 435.87 436.99 0.0M
2024-11-01 416.55 442.37 414.33 442.37 0.0M
2024-10-31 418.41 420.33 411.25 411.29 0.0M
2024-10-30 425.06 427.37 421.03 421.03 0.0M
2024-10-29 430.53 431.00 424.86 426.75 0.0M
2024-10-26 435.33 444.29 431.96 433.97 0.0M
2024-10-25 439.61 443.47 434.81 436.86 0.0M
2024-10-24 422.27 470.03 420.72 439.54 0.0M
2024-10-23 433.70 435.39 421.74 421.74 0.0M
2024-10-22 434.28 445.86 429.16 429.16 0.0M
2024-10-19 443.19 443.19 436.50 437.18 0.0M
2024-10-18 458.14 458.40 445.25 445.25 0.0M
2024-10-17 456.08 456.96 450.91 453.70 0.0M
2024-10-16 459.18 463.76 456.37 457.32 0.0M
2024-10-15 455.63 464.46 454.77 460.66 0.0M
2024-10-12 455.67 462.50 454.88 457.71 0.0M
2024-10-11 465.81 465.82 459.31 460.11 0.0M
2024-10-10 466.00 472.91 464.24 470.21 0.0M
2024-10-09 465.81 472.82 463.14 469.30 0.0M
2024-10-08 462.10 476.06 457.59 468.16 0.0M
2024-10-05 474.33 474.85 459.81 463.37 0.0M
2024-10-04 480.86 484.52 476.49 477.74 0.0M
2024-10-03 493.34 498.53 480.95 481.54 0.0M
2024-10-02 482.47 522.60 482.45 495.72 0.0M
2024-10-01 487.89 494.13 476.89 482.96 0.0M
2024-09-28 496.00 496.42 488.76 490.53 0.0M
2024-09-27 509.78 510.23 494.58 497.86 0.0M
2024-09-26 503.75 504.15 498.65 498.73 0.0M
2024-09-25 507.95 509.81 502.33 502.33 0.0M
2024-09-24 513.42 513.64 507.18 508.05 0.0M
2024-09-21 520.35 521.35 512.46 513.07 0.0M
2024-09-20 527.15 540.62 512.37 523.57 0.0M
2024-09-19 516.28 519.85 499.14 499.14 0.0M
2024-09-18 516.78 518.33 513.90 514.18 0.0M
2024-09-17 516.16 517.77 514.18 514.45 0.0M
2024-09-14 519.19 520.84 515.73 516.58 0.0M
2024-09-13 517.31 520.50 514.47 517.74 0.0M
2024-09-12 513.57 539.93 508.59 519.08 0.0M
2024-09-11 522.69 526.13 519.40 520.76 0.0M
2024-09-10 526.37 527.13 522.06 522.94 0.0M
2024-09-07 509.84 532.63 509.48 528.57 0.0M
2024-09-06 520.12 521.67 514.29 516.71 0.0M
2024-09-05 524.55 525.04 519.11 519.17 0.0M
2024-09-04 447.02 554.93 446.42 524.82 0.0M
2024-08-31 435.71 442.25 425.20 439.42 0.0M
2024-08-30 447.32 453.07 435.61 435.61 0.0M
2024-08-29 452.50 479.44 449.93 460.94 0.0M
2024-08-28 461.98 464.03 451.90 452.33 0.0M
2024-08-27 467.69 471.23 459.66 460.43 0.0M
2024-08-24 470.50 483.79 458.74 469.61 0.0M
2024-08-23 470.64 480.44 468.21 470.85 0.0M
2024-08-22 473.81 476.52 469.82 472.06 0.0M
2024-08-21 472.64 475.13 471.00 471.89 0.0M
2024-08-20 469.13 472.89 466.50 472.89 0.0M
2024-08-17 471.88 471.94 468.06 468.84 0.0M
2024-08-16 466.28 473.47 464.22 471.91 0.0M
2024-08-15 464.94 464.94 460.34 461.03 0.0M
2024-08-14 461.36 468.31 460.30 467.58 0.0M
2024-08-13 463.17 463.70 461.13 461.74 0.0M
2024-08-10 473.88 474.73 464.95 465.21 0.0M
2024-08-09 470.32 479.72 469.51 475.68 0.0M
2024-08-08 470.72 473.61 469.23 472.26 0.0M
2024-08-07 476.20 477.77 472.43 473.70 0.0M
2024-08-06 495.52 495.52 469.16 478.03 0.0M
2024-08-03 453.82 481.78 450.39 461.23 0.0M
2024-08-02 436.69 458.25 434.37 444.75 0.0M
2024-08-01 432.79 448.77 430.37 436.07 0.0M
2024-07-31 426.87 437.06 426.20 428.13 0.0M
2024-07-30 430.26 431.03 427.18 427.60 0.0M
2024-07-27 436.21 436.66 431.51 431.87 0.0M
2024-07-26 441.18 444.90 437.61 441.80 0.0M
2024-07-25 399.80 448.42 399.48 443.36 0.0M
2024-07-24 396.57 397.09 392.02 393.00 0.0M
2024-07-23 395.68 398.20 393.11 397.95 0.0M
2024-07-20 399.17 403.32 397.95 399.02 0.0M
2024-07-19 391.32 409.66 388.47 399.29 0.0M
2024-07-18 379.49 398.89 372.35 392.94 0.0M
2024-07-17 362.00 364.80 358.58 363.77 0.0M
2024-07-16 365.52 374.16 359.93 361.68 0.0M
2024-07-13 362.20 384.88 360.87 363.05 0.0M
2024-07-12 364.06 370.47 362.68 365.12 0.0M
2024-07-11 355.23 368.89 352.20 367.65 0.0M
2024-07-10 357.67 358.44 353.41 353.84 0.0M
2024-07-09 359.67 360.49 355.78 356.51 0.0M
2024-07-06 357.17 361.36 355.91 359.51 0.0M
2024-07-04 355.70 361.55 354.05 361.33 0.0M
2024-07-03 350.78 357.08 343.10 356.88 0.0M
2024-07-02 358.45 362.22 348.16 348.98 0.0M
2024-06-29 367.96 379.28 359.99 361.80 0.0M
2024-06-28 377.07 378.54 369.36 369.92 0.0M
2024-06-27 386.09 386.66 378.45 378.58 0.0M
2024-06-26 389.07 390.02 384.31 384.31 0.0M
2024-06-25 390.63 392.96 383.02 389.23 0.0M
2024-06-22 403.29 403.55 390.08 390.87 0.0M
2024-06-21 407.95 413.93 403.99 403.99 0.0M
2024-06-19 410.82 413.20 406.98 407.99 0.0M
2024-06-18 402.96 420.42 400.55 412.12 0.0M
2024-06-15 410.45 412.45 403.25 403.32 0.0M
2024-06-14 410.19 410.84 406.43 406.57 0.0M
2024-06-13 417.09 429.29 407.97 411.16 0.0M
2024-06-12 418.20 421.99 414.23 415.51 0.0M
2024-06-11 415.60 419.03 414.43 417.35 0.0M
2024-06-08 422.42 422.66 416.69 416.92 0.0M
2024-06-07 426.35 427.06 422.69 422.69 0.0M
2024-06-06 412.69 427.27 411.34 427.05 0.0M
2024-06-05 418.07 421.08 412.31 412.31 0.0M
2024-06-04 418.77 434.98 416.54 417.19 0.0M
2024-06-01 424.46 432.36 417.39 417.95 0.0M
2024-05-31 423.57 435.28 418.29 427.27 0.0M
2024-05-30 427.34 430.60 415.90 426.30 0.0M
2024-05-29 416.46 423.94 410.34 410.34 0.0M
2024-05-25 424.92 432.76 417.65 417.65 0.0M
2024-05-24 420.11 437.95 409.04 425.94 0.0M
2024-05-23 429.23 445.63 427.58 430.61 0.0M
2024-05-22 433.53 433.61 428.17 429.31 0.0M
2024-05-21 434.84 439.60 432.60 432.60 0.0M
2024-05-18 439.17 439.32 432.64 435.04 0.0M
2024-05-17 443.48 444.08 438.87 440.07 0.0M
2024-05-16 430.96 446.19 428.18 444.69 0.0M
2024-05-15 436.23 437.54 431.47 435.29 0.0M
2024-05-14 441.38 441.57 438.69 440.09 0.0M
2024-05-11 444.70 447.19 439.41 439.45 0.0M
2024-05-10 444.39 446.14 442.49 443.80 0.0M
2024-05-09 450.93 450.93 444.43 445.19 0.0M
2024-05-08 451.53 452.43 448.74 448.82 0.0M
2024-05-07 444.92 451.48 444.81 451.46 0.0M
2024-05-04 451.95 455.12 439.64 444.76 0.0M
2024-05-03 448.09 450.69 443.50 446.54 0.0M
2024-05-02 452.90 455.32 441.63 447.02 0.0M
2024-05-01 427.70 456.51 425.43 456.02 0.0M
2024-04-30 429.68 431.10 425.14 427.49 0.0M
2024-04-27 430.69 439.92 430.24 430.24 0.0M
2024-04-26 448.56 459.29 433.39 434.44 0.0M
2024-04-25 438.05 439.80 433.64 433.67 0.0M
2024-04-24 431.14 444.84 430.66 439.11 0.0M
2024-04-23 435.13 439.53 431.42 432.26 0.0M
2024-04-20 437.72 442.35 434.63 438.50 0.0M
2024-04-19 439.01 440.74 435.41 437.50 0.0M
2024-04-18 442.13 444.91 438.29 441.58 0.0M
2024-04-17 445.63 447.19 441.81 443.12 0.0M
2024-04-16 437.42 449.71 434.30 446.46 0.0M
2024-04-13 427.91 454.48 423.69 441.57 0.0M
2024-04-12 422.14 425.75 417.11 419.10 0.0M
2024-04-11 431.86 437.33 418.91 424.98 0.0M
2024-04-10 427.03 440.14 423.42 423.87 0.0M
2024-04-09 432.39 433.71 426.58 427.41 0.0M
2024-04-06 439.89 445.97 438.24 438.74 0.0M
2024-04-05 424.87 445.30 415.36 445.20 0.0M
2024-04-04 426.90 426.90 420.22 421.57 0.0M
2024-04-03 437.59 455.39 427.31 428.42 0.0M
2024-04-02 422.17 427.26 417.20 417.81 0.0M
2024-03-29 433.79 434.15 424.67 425.55 0.0M
2024-03-28 426.70 435.68 415.35 435.68 0.0M
2024-03-27 426.54 427.13 420.15 423.05 0.0M
2024-03-26 432.33 432.61 426.34 427.36 0.0M
2024-03-23 438.09 438.52 434.01 435.30 0.0M
2024-03-22 441.54 444.98 439.37 439.44 0.0M
2024-03-21 439.80 444.09 435.03 442.13 0.0M
2024-03-20 445.57 446.69 438.91 439.16 0.0M
2024-03-19 458.71 464.30 447.13 448.24 0.0M
2024-03-16 457.51 465.60 449.87 451.58 0.0M
2024-03-15 458.48 471.27 455.28 455.48 0.0M
2024-03-14 463.75 464.41 460.26 461.45 0.0M
2024-03-13 457.73 469.85 455.30 466.42 0.0M
2024-03-12 471.01 477.75 464.42 465.46 0.0M
2024-03-09 472.27 481.59 465.24 471.70 0.0M
2024-03-08 470.82 486.55 469.38 479.13 0.0M
2024-03-07 474.67 481.89 465.54 468.45 0.0M
2024-03-06 460.18 499.00 458.26 472.36 0.0M
2024-03-05 460.90 461.66 457.74 457.74 0.0M
2024-03-02 454.25 467.75 451.42 462.53 0.0M
2024-03-01 466.63 467.64 456.55 457.19 0.0M
2024-02-29 471.14 472.33 466.07 466.07 0.0M
2024-02-28 473.94 473.94 469.91 470.12 0.0M
2024-02-27 476.77 477.09 473.64 474.10 0.0M
2024-02-24 481.21 482.35 476.79 477.21 0.0M
2024-02-23 444.54 492.91 440.93 481.61 0.0M
2024-02-22 438.82 442.62 432.53 432.53 0.0M
2024-02-21 438.56 453.87 437.33 438.80 0.0M
2024-02-17 445.22 451.89 435.12 441.83 0.0M
2024-02-16 443.90 448.59 442.47 445.85 0.0M
2024-02-15 449.11 449.31 442.68 446.25 0.0M
2024-02-14 452.97 490.44 436.11 448.61 0.0M
2024-02-13 430.76 433.68 427.80 428.17 0.0M
2024-02-10 431.27 434.24 428.48 432.24 0.0M
2024-02-09 434.63 435.03 429.79 430.64 0.0M
2024-02-08 432.34 438.32 430.33 435.27 0.0M
2024-02-07 433.80 434.37 428.45 430.17 0.0M
2024-02-06 440.26 447.53 434.10 434.67 0.0M
2024-02-03 432.65 455.29 430.88 443.52 0.0M
2024-02-02 430.33 436.44 428.10 436.44 0.0M
2024-02-01 404.76 432.47 402.65 432.47 0.0M
2024-01-31 408.57 408.89 406.20 406.89 0.0M
2024-01-30 403.37 411.63 400.81 410.26 0.0M
2024-01-27 411.17 411.45 404.80 404.98 0.0M
2024-01-26 411.18 415.22 408.24 412.89 0.0M
2024-01-25 415.50 420.50 410.54 410.69 0.0M
2024-01-24 415.32 415.46 411.87 411.93 0.0M
2024-01-23 418.40 420.37 415.07 415.07 0.0M
2024-01-20 393.69 420.67 392.37 418.29 0.0M
2024-01-19 392.48 400.08 388.54 395.82 0.0M
2024-01-18 399.77 408.11 390.44 390.63 0.0M
2024-01-17 398.84 409.05 388.91 389.35 0.0M
2024-01-13 409.98 411.90 399.95 400.24 0.0M
2024-01-12 411.49 422.31 406.74 407.51 0.0M
2024-01-11 413.60 418.38 411.92 415.50 0.0M
2024-01-10 423.68 425.97 413.48 413.49 0.0M
2024-01-09 397.41 422.14 397.22 420.68 0.0M
2024-01-06 402.32 405.71 398.60 398.60 0.0M
2024-01-05 405.48 406.06 402.59 404.85 0.0M
2024-01-04 397.70 409.07 393.09 406.54 0.0M
2024-01-03 393.88 407.44 383.59 390.19 0.0M