U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.33+0.13 (+0.98%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240626C000100002024-06-20 10:59AM CDT10.003.390.0010.000.00-79741.41%
VIXW240626C000105002024-06-24 10:50AM CDT10.502.800.0010.00+0.14+5.26%133810.16%
VIXW240626C000110002024-06-17 10:27AM CDT11.002.490.0010.00+0.04+1.63%1145869.92%
VIXW240626C000115002024-06-21 8:48AM CDT11.502.130.0010.000.00-25922.66%
VIXW240626C000120002024-06-24 2:51PM CDT12.001.400.0010.00-0.60-30.00%88529970.31%
VIXW240626C000125002024-06-24 3:01PM CDT12.501.000.671.48-0.11-9.91%42338121.09%
VIXW240626C000130002024-06-24 3:07PM CDT13.000.550.270.98-0.22-28.57%3321,59092.58%
VIXW240626C000135002024-06-24 3:07PM CDT13.500.250.060.57-0.26-50.98%3591,07781.25%
VIXW240626C000140002024-06-24 2:55PM CDT14.000.150.020.32-0.15-50.00%1131,41585.55%
VIXW240626C000145002024-06-24 1:29PM CDT14.500.080.010.20-0.10-55.56%20056395.31%
VIXW240626C000150002024-06-24 2:59PM CDT15.000.040.010.15-0.09-69.23%45311,606109.38%
VIXW240626C000160002024-06-24 2:34PM CDT16.000.020.020.10-0.06-75.00%77816139.06%
VIXW240626C000170002024-06-24 2:57PM CDT17.000.020.000.08-0.05-71.43%58820157.81%
VIXW240626C000180002024-06-24 8:56AM CDT18.000.030.000.00-0.01-25.00%1529250.00%
VIXW240626C000190002024-06-24 1:21PM CDT19.000.020.000.06-0.03-60.00%5192203.13%
VIXW240626C000200002024-06-24 3:11PM CDT20.000.010.000.06-0.04-80.00%1433,115225.00%
VIXW240626C000210002024-06-21 2:13PM CDT21.000.030.000.050.00-2058240.63%
VIXW240626C000220002024-06-24 1:25PM CDT22.000.010.000.05-0.02-66.67%9010,219262.50%
VIXW240626C000230002024-06-21 8:32AM CDT23.000.030.000.050.00-188281.25%
VIXW240626C000240002024-06-11 2:07PM CDT24.000.120.000.040.00-88287.50%
VIXW240626C000250002024-06-20 2:15PM CDT25.000.010.000.040.00-11,096306.25%
VIXW240626C000260002024-06-21 1:09PM CDT26.000.030.000.040.00-3032321.88%
VIXW240626C000270002024-06-21 12:14PM CDT27.000.020.000.040.00-151204337.50%
VIXW240626C000280002024-06-20 1:04PM CDT28.000.030.000.040.00-399350.00%
VIXW240626C000290002024-06-20 2:30PM CDT29.000.030.000.040.00-137362.50%
VIXW240626C000300002024-06-21 2:50PM CDT30.000.010.000.04-0.01-50.00%10352375.00%
VIXW240626C000310002024-05-21 2:56PM CDT31.000.140.000.000.00-2050.00%
VIXW240626C000330002024-06-17 10:03AM CDT33.000.010.000.040.00-1510412.50%
VIXW240626C000340002024-05-29 3:14PM CDT34.000.100.000.040.00--3425.00%
VIXW240626C000350002024-06-20 8:33AM CDT35.000.020.000.040.00-228437.50%
VIXW240626C000380002024-05-28 10:03AM CDT38.000.110.000.040.00-66468.75%
VIXW240626C000400002024-06-21 12:12PM CDT40.000.010.000.000.00-504650.00%
VIXW240626C000500002024-06-18 9:13AM CDT50.000.020.000.000.00-202450.00%
VIXW240626C000600002024-06-05 2:53PM CDT60.000.040.000.000.00--1050.00%
VIXW240626C000750002024-05-22 2:00PM CDT75.000.050.000.040.00--9706.25%
Opciones de ventapor26 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240626P000110002024-06-18 11:23AM CDT11.000.020.000.000.00-12650.00%
VIXW240626P000115002024-06-21 10:38AM CDT11.500.010.000.000.00-120950.00%
VIXW240626P000120002024-06-24 1:01PM CDT12.000.010.000.04-0.01-50.00%3387373.44%
VIXW240626P000125002024-06-24 2:27PM CDT12.500.010.000.06-0.02-66.67%10184754.69%
VIXW240626P000130002024-06-24 2:21PM CDT13.000.090.000.15-0.04-30.77%1781,01959.77%
VIXW240626P000135002024-06-24 1:42PM CDT13.500.330.040.45-0.10-23.26%2029973.83%
VIXW240626P000140002024-06-24 11:33AM CDT14.000.750.290.91+0.13+20.97%2102102.34%
VIXW240626P000145002024-06-21 10:48AM CDT14.500.950.671.400.00-7138130.47%
VIXW240626P000150002024-06-24 8:36AM CDT15.001.621.121.89+0.37+29.60%136154.30%
VIXW240626P000160002024-06-24 9:41AM CDT16.002.552.082.88-0.08-3.04%150197.66%
VIXW240626P000170002024-06-24 3:05PM CDT17.003.493.053.87-0.21-5.68%141234.38%
VIXW240626P000180002024-06-14 10:13AM CDT18.004.404.044.860.00--1266.41%
VIXW240626P000200002024-06-21 10:46AM CDT20.006.481.5711.300.00-131,338.67%
VIXW240626P000210002024-06-17 12:20PM CDT21.007.604.0012.520.00-1616492.19%
VIXW240626P000220002024-06-18 9:19AM CDT22.008.605.0013.520.00--18521.09%
VIXW240626P000230002024-06-18 10:38AM CDT23.009.596.0014.520.00-1317548.83%
VIXW240626P000240002024-06-17 2:12PM CDT24.0010.605.5915.250.00-13201,458.20%
VIXW240626P000250002024-06-24 1:16PM CDT25.0011.556.5916.250.00-3201,485.94%
VIXW240626P000260002024-06-17 9:41AM CDT26.0012.327.5917.250.00--11,512.11%
VIXW240626P000270002024-06-18 9:00AM CDT27.0013.558.5918.250.00--41,536.72%
VIXW240626P000280002024-06-18 8:59AM CDT28.0014.509.5919.250.00--41,560.55%
VIXW240626P000290002024-06-18 8:33AM CDT29.0015.5010.5920.250.00--41,582.81%
VIXW240626P000300002024-06-21 1:25PM CDT30.0016.4611.5921.250.00-111,604.30%
VIXW240626P000350002024-06-24 2:00PM CDT35.0021.5316.5926.40+0.23+1.08%111,730.08%
VIXW240626P000700002024-06-06 10:02AM CDT70.0055.8551.5861.350.00--12,094.92%
VIXW240626P000800002024-06-17 2:44PM CDT80.0066.7061.5771.350.00-40402,160.55%