U.S. Markets open in 1 hr 7 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.39-1.64 (-6.82%)
Al cierre: 8:08a.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819C000100002020-08-12 3:36PM EDT10.0013.5813.3013.500.00-781,504593.75%
VIX200819C000105002020-08-06 11:48AM EDT10.5015.0812.8013.000.00--50564.45%
VIX200819C000110002020-08-10 10:27AM EDT11.0012.9012.3012.500.00-11,056536.33%
VIX200819C000120002020-08-12 11:56AM EDT12.0011.1711.3011.500.00-1702484.38%
VIX200819C000130002020-07-24 12:03PM EDT13.0016.1010.3010.500.00-120428436.72%
VIX200819C000140002020-07-28 12:50PM EDT14.009.329.309.500.00-1437392.58%
VIX200819C000145002020-07-29 10:33AM EDT14.5012.808.809.000.00--241371.48%
VIX200819C000150002020-08-12 3:54PM EDT15.008.408.308.500.00-1318351.17%
VIX200819C000170002020-08-12 11:56AM EDT17.006.206.306.600.00-11233281.05%
VIX200819C000180002020-08-11 3:55PM EDT18.007.165.305.600.00-120498244.73%
VIX200819C000190002020-08-12 12:46PM EDT19.004.304.404.600.00-11,364214.65%
VIX200819C000200002020-08-12 4:14PM EDT20.003.503.403.700.00-8,99413,440183.98%
VIX200819C000210002020-08-12 3:28PM EDT21.002.702.652.800.00-7254,837163.28%
VIX200819C000220002020-08-12 3:56PM EDT22.002.112.002.150.00-1,1831,473153.13%
VIX200819C000230002020-08-12 4:10PM EDT23.001.701.501.650.00-5,89811,222149.02%
VIX200819C000240002020-08-12 4:13PM EDT24.001.351.151.300.00-5,0096,845150.39%
VIX200819C000250002020-08-12 4:14PM EDT25.001.080.901.050.00-3,01627,020154.49%
VIX200819C000270002020-08-12 4:11PM EDT27.000.750.600.700.00-1,02421,195165.04%
VIX200819C000280002020-08-12 4:10PM EDT28.000.600.450.600.00-8,53967,043168.55%
VIX200819C000290002020-08-12 4:09PM EDT29.000.550.400.500.00-5,53320,511175.00%
VIX200819C000300002020-08-12 4:14PM EDT30.000.410.350.450.00-8,51063,220182.81%
VIX200819C000375002020-08-12 4:14PM EDT37.500.160.100.200.00-2,53230,337216.41%
VIX200819C000400002020-08-12 4:14PM EDT40.000.150.050.150.00-3,465108,931220.31%
VIX200819C000425002020-08-12 3:11PM EDT42.500.100.050.150.00-6724,249238.28%
VIX200819C000450002020-08-12 4:06PM EDT45.000.100.000.150.00-3,23845,748243.75%
VIX200819C000475002020-08-12 2:46PM EDT47.500.080.000.100.00-5859,654243.75%
VIX200819C000500002020-08-12 1:03PM EDT50.000.070.000.100.00-11488,108257.81%
VIX200819C000550002020-08-12 1:44PM EDT55.000.050.000.100.00-85643,640282.81%
VIX200819C000600002020-08-12 3:24PM EDT60.000.050.000.100.00-82102,050304.69%
VIX200819C000650002020-08-11 2:05PM EDT65.000.050.000.050.00-50029,197300.00%
VIX200819C000750002020-08-12 1:28PM EDT75.000.020.000.100.00-220,548359.38%
VIX200819C000800002020-08-12 2:47PM EDT80.000.030.000.100.00-430,054375.00%
VIX200819C000850002020-08-12 2:36PM EDT85.000.030.000.100.00-313,913390.63%
VIX200819C000900002020-08-10 9:34AM EDT90.000.030.000.100.00-1021,670403.13%
VIX200819C000950002020-08-07 11:45AM EDT95.000.030.000.100.00-521,537415.63%
VIX200819C001000002020-08-12 1:28PM EDT100.000.030.000.100.00-337,116428.13%
Ponepor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819P000100002020-08-11 10:18AM EDT10.000.030.000.050.00-1873262.50%
VIX200819P000110002020-07-09 7:53PM EDT11.000.040.000.000.00-3096650.00%
VIX200819P000120002020-08-07 10:27AM EDT12.000.010.000.050.00-22,269207.81%
VIX200819P000130002020-06-17 11:19AM EDT13.000.030.000.050.00-135,782184.38%
VIX200819P000140002020-07-21 2:57PM EDT14.000.010.000.050.00-45023,869160.94%
VIX200819P000150002020-08-12 1:28PM EDT15.000.010.000.050.00-2826,986140.63%
VIX200819P000160002020-08-10 10:25AM EDT16.000.030.000.100.00-515,534134.38%
VIX200819P000170002020-08-12 2:44PM EDT17.000.030.000.100.00-109,894114.06%
VIX200819P000180002020-08-12 4:11PM EDT18.000.030.000.100.00-50824,52893.75%
VIX200819P000190002020-08-13 5:53AM EDT19.000.070.000.10+0.02+40.00%5010,28574.22%
VIX200819P000200002020-08-13 5:53AM EDT20.000.170.100.15+0.05+41.67%50132,71170.31%
VIX200819P000210002020-08-12 4:09PM EDT21.000.350.200.350.00-14,16590,63265.23%
VIX200819P000230002020-08-12 4:13PM EDT23.001.151.051.200.00-8,433129,05762.50%
VIX200819P000240002020-08-12 4:14PM EDT24.001.901.701.850.00-4,04590,40953.91%
VIX200819P000250002020-08-12 4:02PM EDT25.002.602.452.600.00-1,62087,0550.00%
VIX200819P000260002020-08-12 3:49PM EDT26.003.503.203.500.00-55280,5990.00%
VIX200819P000270002020-08-12 3:32PM EDT27.004.304.104.300.00-2,03161,8370.00%
VIX200819P000280002020-08-11 3:42PM EDT28.004.505.005.200.00-10,06077,2890.00%
VIX200819P000290002020-08-12 3:18PM EDT29.006.335.906.100.00-3228,8370.00%
VIX200819P000300002020-08-12 4:13PM EDT30.006.906.807.100.00-47458,5130.00%
VIX200819P000325002020-08-12 3:38PM EDT32.509.369.209.400.00-937,9580.00%
VIX200819P000350002020-08-12 3:33PM EDT35.0011.7411.6011.900.00-1133,3080.00%
VIX200819P000375002020-08-10 3:03PM EDT37.5014.4014.1014.300.00-59,1960.00%
VIX200819P000425002020-08-05 12:34PM EDT42.5017.1719.0019.300.00-86420.00%
VIX200819P000450002020-08-10 9:31AM EDT45.0021.0021.5021.800.00-67100.00%
VIX200819P000475002020-08-11 10:04AM EDT47.5024.3024.0024.200.00-13670.00%
VIX200819P000500002020-08-10 10:50AM EDT50.0025.8026.5026.700.00-3924960.00%
VIX200819P000550002020-07-22 3:14PM EDT55.0027.8031.5031.700.00-11800.00%
VIX200819P000600002020-08-11 3:24PM EDT60.0035.5436.5036.700.00-1260.00%
VIX200819P000650002020-08-10 10:15AM EDT65.0041.0741.5041.700.00-1102480.00%
VIX200819P000700002020-08-04 12:12PM EDT70.0043.8046.5046.700.00-2840.00%
VIX200819P000800002020-07-20 12:52PM EDT80.0052.7056.4056.700.00-501700.00%
VIX200819P000850002020-06-29 12:43PM EDT85.0052.0757.7057.900.00-11210.00%
VIX200819P000950002020-07-20 3:27PM EDT95.0067.6471.4071.700.00-3340.00%
VIX200819P001500002020-08-11 3:58PM EDT150.00124.76126.40126.700.00--1000.00%