U.S. markets open in 7 hours 45 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.71+4.90 (+23.55%)
Al cierre: 4:14p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW210922C000100002021-09-20 3:28PM EDT10.0017.030.000.000.00-400.00%
VIXW210922C000105002021-08-26 10:26AM EDT10.5010.000.000.000.00--00.00%
VIXW210922C000110002021-09-10 2:26PM EDT11.008.860.000.000.00-3000.00%
VIXW210922C000120002021-09-16 3:58PM EDT12.007.460.000.000.00-4700.00%
VIXW210922C000130002021-09-20 3:42PM EDT13.0013.150.000.000.00-1000.00%
VIXW210922C000135002021-08-19 11:25AM EDT13.509.150.000.000.00-4600.00%
VIXW210922C000140002021-09-20 2:26PM EDT14.0012.400.000.000.00-1500.00%
VIXW210922C000145002021-09-20 10:48AM EDT14.5010.340.000.000.00-100.00%
VIXW210922C000150002021-09-20 3:52PM EDT15.009.880.000.000.00-26700.00%
VIXW210922C000160002021-09-20 3:53PM EDT16.009.030.000.000.00-54500.00%
VIXW210922C000170002021-09-20 3:55PM EDT17.007.600.000.000.00-9500.00%
VIXW210922C000180002021-09-20 4:07PM EDT18.007.300.000.000.00-3,52700.00%
VIXW210922C000190002021-09-20 3:59PM EDT19.006.440.000.000.00-22100.00%
VIXW210922C000200002021-09-20 4:07PM EDT20.005.640.000.000.00-67400.00%
VIXW210922C000210002021-09-20 3:51PM EDT21.004.450.000.000.00-29000.00%
VIXW210922C000220002021-09-20 4:09PM EDT22.003.810.000.000.00-43200.00%
VIXW210922C000230002021-09-20 3:57PM EDT23.002.490.000.000.00-87500.00%
VIXW210922C000240002021-09-20 4:09PM EDT24.002.350.000.000.00-29500.00%
VIXW210922C000250002021-09-20 4:14PM EDT25.001.950.000.000.00-97300.00%
VIXW210922C000260002021-09-20 4:05PM EDT26.001.400.000.000.00-1,19306.25%
VIXW210922C000270002021-09-20 4:09PM EDT27.001.310.000.000.00-659025.00%
VIXW210922C000280002021-09-20 4:07PM EDT28.000.910.000.000.00-13,938025.00%
VIXW210922C000290002021-09-20 4:10PM EDT29.000.890.000.000.00-418050.00%
VIXW210922C000300002021-09-20 4:10PM EDT30.000.700.000.000.00-3,727050.00%
VIXW210922C000325002021-09-20 3:59PM EDT32.500.350.000.000.00-260050.00%
VIXW210922C000350002021-09-20 4:13PM EDT35.000.260.000.000.00-638050.00%
VIXW210922C000375002021-09-20 3:40PM EDT37.500.300.000.000.00-145050.00%
VIXW210922C000400002021-09-20 3:59PM EDT40.000.130.000.000.00-4,794050.00%
VIXW210922C000425002021-09-20 4:00PM EDT42.500.070.000.000.00-52050.00%
VIXW210922C000450002021-09-20 3:41PM EDT45.000.120.000.000.00-250050.00%
VIXW210922C000475002021-09-20 3:32PM EDT47.500.040.000.000.00-810100.00%
VIXW210922C000500002021-09-20 3:19PM EDT50.000.080.000.000.00-105050.00%
VIXW210922C000550002021-09-20 3:43PM EDT55.000.060.000.000.00-246050.00%
VIXW210922C000600002021-09-20 4:08PM EDT60.000.030.000.000.00-224050.00%
VIXW210922C000650002021-09-13 3:35PM EDT65.000.060.000.000.00-40050.00%
VIXW210922C000700002021-09-20 3:06PM EDT70.000.030.000.000.00-27050.00%
VIXW210922C000800002021-08-31 12:19PM EDT80.000.050.000.000.00-20050.00%
VIXW210922C000900002021-08-17 12:20PM EDT90.000.100.000.000.00-2050.00%
VIXW210922C000950002021-09-14 11:39AM EDT95.000.030.000.000.00-1050.00%
VIXW210922C001000002021-09-20 3:40PM EDT100.000.030.000.000.00-17050.00%
Ponepor22 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW210922P000100002021-09-13 10:48AM EDT10.000.010.000.000.00-46050.00%
VIXW210922P000110002021-08-31 10:53AM EDT11.000.030.000.000.00--050.00%
VIXW210922P000125002021-09-01 9:47AM EDT12.500.020.000.000.00--050.00%
VIXW210922P000130002021-09-17 1:19PM EDT13.000.010.000.000.00-2050.00%
VIXW210922P000135002021-08-24 12:18PM EDT13.500.050.000.000.00--050.00%
VIXW210922P000140002021-09-17 10:15AM EDT14.000.020.000.000.00-6050.00%
VIXW210922P000145002021-08-25 5:24PM EDT14.500.160.000.000.00--050.00%
VIXW210922P000150002021-09-20 3:09PM EDT15.000.010.000.000.00-2050.00%
VIXW210922P000160002021-09-20 3:09PM EDT16.000.010.000.000.00-6050.00%
VIXW210922P000170002021-09-20 11:03AM EDT17.000.010.000.000.00-27050.00%
VIXW210922P000180002021-09-20 4:08PM EDT18.000.020.000.000.00-397050.00%
VIXW210922P000190002021-09-20 3:40PM EDT19.000.040.000.000.00-952050.00%
VIXW210922P000200002021-09-20 4:05PM EDT20.000.100.000.000.00-3,101050.00%
VIXW210922P000210002021-09-20 4:09PM EDT21.000.150.000.000.00-772050.00%
VIXW210922P000220002021-09-20 4:08PM EDT22.000.300.000.000.00-994050.00%
VIXW210922P000230002021-09-20 4:04PM EDT23.000.630.000.000.00-1,112050.00%
VIXW210922P000240002021-09-20 4:04PM EDT24.000.880.000.000.00-1,626025.00%
VIXW210922P000250002021-09-20 4:14PM EDT25.001.440.000.000.00-937012.50%
VIXW210922P000260002021-09-20 4:03PM EDT26.002.110.000.000.00-31600.00%
VIXW210922P000270002021-09-20 3:50PM EDT27.002.850.000.000.00-17200.00%
VIXW210922P000280002021-09-20 3:58PM EDT28.004.460.000.000.00-19500.00%
VIXW210922P000290002021-09-20 3:25PM EDT29.003.200.000.000.00-2300.00%
VIXW210922P000300002021-09-20 3:36PM EDT30.005.040.000.000.00-1100.00%
VIXW210922P000400002021-09-20 2:52PM EDT40.0013.320.000.000.00-500.00%
VIXW210922P000450002021-09-03 10:59AM EDT45.0026.000.000.000.00-700.00%
VIXW210922P000600002021-09-10 3:59PM EDT60.0042.000.000.000.00-100.00%
VIXW210922P000650002021-09-20 12:02AM EDT65.0045.590.000.000.00--00.00%