^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor10 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200610C000100002020-06-03 12:03PM EDT10.0017.0015.1117.86-2.20-11.46%22565.23%
VIXW200610C000180002020-05-08 1:22PM EDT18.0013.607.109.910.00-11266.60%
VIXW200610C000190002020-05-19 11:00AM EDT19.009.806.108.930.00--1239.26%
VIXW200610C000200002020-05-29 1:52PM EDT20.0010.485.107.950.00-23212.70%
VIXW200610C000220002020-06-02 3:59PM EDT22.006.003.605.950.00-12181.05%
VIXW200610C000250002020-06-03 4:04PM EDT25.002.652.103.46-1.01-27.60%16313163.28%
VIXW200610C000260002020-06-03 3:55PM EDT26.001.751.702.90-1.22-41.08%5314162.11%
VIXW200610C000270002020-06-03 3:54PM EDT27.001.651.452.46-0.70-29.79%22124165.63%
VIXW200610C000280002020-06-03 4:10PM EDT28.001.251.151.25-0.60-32.43%216177137.40%
VIXW200610C000290002020-06-03 3:59PM EDT29.000.970.801.20-0.23-19.17%4662142.58%
VIXW200610C000300002020-06-03 4:12PM EDT30.000.900.700.90-0.30-25.00%404646144.34%
VIXW200610C000325002020-06-03 4:14PM EDT32.500.400.300.50-0.29-42.03%116132142.58%
VIXW200610C000350002020-06-03 4:12PM EDT35.000.350.200.40-0.15-30.00%4671,001158.01%
VIXW200610C000375002020-06-03 3:19PM EDT37.500.200.150.35-0.05-20.00%6227174.41%
VIXW200610C000400002020-06-03 3:59PM EDT40.000.180.150.28-0.02-10.00%135209189.45%
VIXW200610C000425002020-05-29 4:01PM EDT42.500.350.000.550.00-415219.34%
VIXW200610C000450002020-06-03 3:37PM EDT45.000.100.000.25-0.15-60.00%537203.91%
VIXW200610C000475002020-06-02 1:56PM EDT47.500.250.100.510.00-412259.38%
VIXW200610C000500002020-06-03 4:09PM EDT50.000.070.000.10-0.03-30.00%1,10175203.13%
VIXW200610C000525002020-06-02 9:30AM EDT52.500.170.000.100.00-113215.63%
VIXW200610C000550002020-05-22 3:39PM EDT55.000.450.000.100.00-712226.56%
VIXW200610C000575002020-05-28 11:27AM EDT57.500.240.000.100.00-13237.50%
VIXW200610C000600002020-06-03 4:09PM EDT60.000.080.000.09-0.02-20.00%9171245.31%
VIXW200610C000625002020-05-28 4:05PM EDT62.500.15-0.100.00--10282.81%
VIXW200610C000650002020-05-11 1:54PM EDT65.000.400.009.500.00--10756.35%
VIXW200610C000700002020-05-29 11:03AM EDT70.000.050.009.500.00-311783.20%
Ponepor10 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200610P000100002020-06-03 10:06AM EDT10.000.01-0.01-0.01-50.00%16250.00%
VIXW200610P000140002020-05-13 11:31AM EDT14.000.03-0.030.00--10190.63%
VIXW200610P000150002020-05-08 3:37PM EDT15.000.070.000.040.00-22162.50%
VIXW200610P000180002020-05-12 9:55AM EDT18.000.30-0.250.00--1181.25%
VIXW200610P000200002020-06-03 2:34PM EDT20.000.130.000.25-0.04-23.53%543115.63%
VIXW200610P000220002020-06-03 3:52PM EDT22.000.160.000.20+0.11+220.00%18875.00%
VIXW200610P000230002020-06-03 4:02PM EDT23.000.200.000.45+0.15+300.00%1422074.41%
VIXW200610P000240002020-06-03 3:55PM EDT24.000.600.400.85+0.43+252.94%435087.89%
VIXW200610P000250002020-06-03 3:49PM EDT25.000.870.131.20+0.39+81.25%17160464.16%
VIXW200610P000260002020-06-03 10:36AM EDT26.001.051.101.80+0.25+31.25%86183.50%
VIXW200610P000270002020-06-03 2:18PM EDT27.001.981.702.45+0.82+70.69%2515583.40%
VIXW200610P000280002020-06-03 10:01AM EDT28.002.251.783.20+0.61+37.20%556054.10%
VIXW200610P000290002020-06-03 9:52AM EDT29.002.942.494.00+0.44+17.60%2124116.50%
VIXW200610P000300002020-06-03 2:51PM EDT30.004.003.264.80+1.00+33.33%2740115.23%
VIXW200610P000325002020-06-03 9:50AM EDT32.505.885.327.00+0.64+12.21%22110.94%
VIXW200610P000350002020-06-03 11:50AM EDT35.008.497.579.80+1.79+26.72%13182177.93%
VIXW200610P000400002020-06-03 2:26PM EDT40.0013.4012.3314.90+2.15+19.11%35238.87%
VIXW200610P000600002020-05-26 12:32PM EDT60.0031.0232.1334.900.00--5372.27%