^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor26 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW190626C000100002019-06-20 1:28PM EDT10.005.295.606.400.00-1269573.44%
VIXW190626C000110002019-06-18 3:18PM EDT11.004.444.605.400.00-6060483.59%
VIXW190626C000120002019-06-19 3:15PM EDT12.003.103.604.400.00-757400.00%
VIXW190626C000125002019-06-20 10:32AM EDT12.502.653.103.90+2.65+∞%-3359.77%
VIXW190626C000130002019-06-21 4:00PM EDT13.003.402.703.40+2.10+161.54%818331.64%
VIXW190626C000135002019-06-20 9:48AM EDT13.500.902.212.890.00-1213291.41%
VIXW190626C000140002019-06-21 4:00PM EDT14.001.851.732.25+0.45+32.14%24144239.06%
VIXW190626C000145002019-06-21 3:54PM EDT14.501.601.281.97+0.30+23.08%8139224.61%
VIXW190626C000150002019-06-21 4:01PM EDT15.001.100.901.30+0.20+22.22%176543176.56%
VIXW190626C000160002019-06-21 4:06PM EDT16.000.700.600.75+0.16+29.63%91943177.34%
VIXW190626C000170002019-06-21 4:03PM EDT17.000.350.300.58+0.10+40.00%4711,725188.67%
VIXW190626C000180002019-06-21 4:05PM EDT18.000.210.100.30+0.01+5.00%1,6821,096174.22%
VIXW190626C000190002019-06-21 3:53PM EDT19.000.050.150.25-0.10-66.67%30643210.16%
VIXW190626C000200002019-06-21 3:58PM EDT20.000.100.010.10-0.04-28.57%162,323178.13%
VIXW190626C000210002019-06-21 3:28PM EDT21.000.100.050.15-0.10-50.00%100262229.69%
VIXW190626C000220002019-06-18 2:46PM EDT22.000.150.000.130.00-25383232.81%
VIXW190626C000230002019-06-21 3:47PM EDT23.000.050.010.11-0.05-50.00%5,20444,850251.56%
VIXW190626C000240002019-06-21 4:09PM EDT24.000.030.000.050.00-10448,866234.38%
VIXW190626C000250002019-06-21 3:31PM EDT25.000.050.000.05+0.02+66.67%3051,499253.13%
VIXW190626C000260002019-06-19 11:34AM EDT26.000.050.000.100.00-1741300.00%
VIXW190626C000270002019-06-17 12:09AM EDT27.000.10-0.100.00--10356.25%
VIXW190626C000280002019-06-19 1:23PM EDT28.000.050.000.100.00-575331.25%
VIXW190626C000290002019-05-24 1:49PM EDT29.000.250.000.100.00-11346.88%
VIXW190626C000300002019-06-13 9:57AM EDT30.000.050.000.100.00-3530362.50%
VIXW190626C000325002019-05-23 4:06PM EDT32.500.240.000.100.00--1395.31%
VIXW190626C000350002019-06-19 3:23PM EDT35.000.010.000.010.00-1521325.00%
VIXW190626C000375002019-06-06 3:50PM EDT37.500.060.000.100.00-10454.69%
VIXW190626C000425002019-06-19 3:58PM EDT42.500.030.000.100.00-36504.69%
Ponepor26 de junio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW190626P000100002019-06-07 3:53PM EDT10.000.010.000.010.00-22187.50%
VIXW190626P000115002019-06-11 10:44AM EDT11.500.010.000.030.00-10153.13%
VIXW190626P000120002019-06-21 9:40AM EDT12.000.010.000.03+0.01+∞%1102134.38%
VIXW190626P000125002019-06-18 9:32AM EDT12.500.080.000.06+0.08+∞%-20129.69%
VIXW190626P000130002019-06-21 9:44AM EDT13.000.020.000.10+0.02+∞%101121.88%
VIXW190626P000135002019-06-20 10:52AM EDT13.500.110.000.12+0.11+∞%-5103.13%
VIXW190626P000140002019-06-21 3:52PM EDT14.000.070.060.13-0.04-36.36%9353192.19%
VIXW190626P000145002019-06-21 4:00PM EDT14.500.150.100.24-0.25-62.50%15614283.98%
VIXW190626P000150002019-06-21 4:00PM EDT15.000.290.150.38-0.16-35.56%3940769.53%
VIXW190626P000160002019-06-21 4:12PM EDT16.000.700.410.90-0.60-46.15%14832076.56%
VIXW190626P000170002019-06-21 2:06PM EDT17.001.911.041.64-0.19-9.05%221630.00%
VIXW190626P000180002019-06-20 11:57AM EDT18.002.931.852.510.00-141200.00%
VIXW190626P000190002019-06-11 1:56PM EDT19.002.792.753.500.00-11210.00%
VIXW190626P000200002019-06-06 3:53PM EDT20.004.003.704.400.00-110.00%
VIXW190626P000230002019-06-07 10:57AM EDT23.006.956.607.400.00--100.00%
VIXW190626P000250002019-06-19 3:34PM EDT25.0010.058.609.40+10.05+∞%-270.00%
VIXW190626P000300002019-06-07 10:57AM EDT30.0013.5513.6014.400.00--100.00%