U.S. markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.81-4.32 (-18.68%)
Al cierre: 4:14p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX210519C000100002021-05-14 3:41PM EDT10.009.400.000.00-3.40-26.56%841,3800.00%
VIX210519C000110002021-05-11 3:19AM EDT11.008.400.000.00-2.10-20.00%21180.00%
VIX210519C000115002021-04-13 3:59PM EDT11.509.400.000.000.00-1000.00%
VIX210519C000120002021-05-14 3:26PM EDT12.007.300.000.00-2.40-24.74%101860.00%
VIX210519C000130002021-05-05 9:48AM EDT13.007.060.000.000.00-11530.00%
VIX210519C000135002021-04-21 3:32PM EDT13.506.430.000.00-0.08-1.23%6640.00%
VIX210519C000140002021-05-14 1:56PM EDT14.005.500.000.00-3.80-40.86%72370.00%
VIX210519C000145002021-05-14 1:05PM EDT14.504.850.000.00-4.55-48.40%142200.00%
VIX210519C000150002021-05-14 4:04PM EDT15.004.060.000.00-3.54-46.58%449100.00%
VIX210519C000160002021-05-14 4:08PM EDT16.002.970.000.00-3.63-55.00%1771,6590.00%
VIX210519C000170002021-05-14 4:00PM EDT17.002.250.000.00-3.18-58.56%2,3714,4640.00%
VIX210519C000180002021-05-14 3:52PM EDT18.001.550.000.00-3.47-69.12%65110,0730.00%
VIX210519C000190002021-05-14 4:07PM EDT19.001.000.000.00-3.08-75.49%10,51417,5673.13%
VIX210519C000200002021-05-14 4:11PM EDT20.000.750.000.00-2.45-76.56%38,90959,41512.50%
VIX210519C000210002021-05-14 4:06PM EDT21.000.600.000.00-1.85-75.51%28,02849,87325.00%
VIX210519C000220002021-05-14 4:07PM EDT22.000.470.000.00-1.68-78.14%14,86264,20325.00%
VIX210519C000230002021-05-14 4:08PM EDT23.000.370.000.00-1.38-78.86%14,14946,23350.00%
VIX210519C000240002021-05-14 3:56PM EDT24.000.400.000.00-1.10-73.33%11,07631,87250.00%
VIX210519C000250002021-05-14 4:13PM EDT25.000.300.000.00-1.00-76.92%18,75350,42650.00%
VIX210519C000260002021-05-14 4:06PM EDT26.000.250.000.00-0.80-76.19%12,22434,37550.00%
VIX210519C000270002021-05-14 4:01PM EDT27.000.250.000.00-0.65-72.22%2,02736,20950.00%
VIX210519C000280002021-05-14 4:11PM EDT28.000.200.000.00-0.60-75.00%5,59239,49550.00%
VIX210519C000290002021-05-14 3:58PM EDT29.000.200.000.00-0.55-73.33%15,62251,41350.00%
VIX210519C000300002021-05-14 4:07PM EDT30.000.160.000.00-0.49-75.38%36,24591,43050.00%
VIX210519C000325002021-05-14 4:06PM EDT32.500.150.000.00-0.30-66.67%3,23947,86150.00%
VIX210519C000350002021-05-14 3:59PM EDT35.000.150.000.00-0.25-62.50%8,37285,74150.00%
VIX210519C000375002021-05-14 3:59PM EDT37.500.100.000.00-0.20-66.67%3,58639,17450.00%
VIX210519C000400002021-05-14 4:01PM EDT40.000.100.000.00-0.20-66.67%20,96881,15050.00%
VIX210519C000425002021-05-14 1:17PM EDT42.500.100.000.00-0.10-50.00%7,37665,55150.00%
VIX210519C000450002021-05-14 3:29PM EDT45.000.050.000.00-0.15-75.00%1,54344,42950.00%
VIX210519C000475002021-05-14 3:38PM EDT47.500.050.000.00-0.20-80.00%5,47435,92850.00%
VIX210519C000500002021-05-14 4:10PM EDT50.000.050.000.00-0.10-66.67%14,62164,30550.00%
VIX210519C000550002021-05-14 11:13AM EDT55.000.050.000.00-0.05-50.00%2142,86650.00%
VIX210519C000600002021-05-14 3:45PM EDT60.000.030.000.00-0.07-70.00%179135,80650.00%
VIX210519C000650002021-05-14 3:48PM EDT65.000.030.000.00-0.04-57.14%96102,14950.00%
VIX210519C000700002021-05-13 3:46PM EDT70.000.050.000.000.00-20235,58850.00%
VIX210519C000750002021-05-12 4:07PM EDT75.000.060.000.000.00-634,52350.00%
VIX210519C000800002021-05-13 4:47AM EDT80.000.050.000.000.00-1716,93550.00%
VIX210519C000850002021-05-13 10:31AM EDT85.000.050.000.000.00-22512,17550.00%
VIX210519C000900002021-05-13 4:52AM EDT90.000.050.000.000.00-59,49850.00%
VIX210519C000950002021-05-12 3:53PM EDT95.000.050.000.000.00-22011,92950.00%
VIX210519C001000002021-05-12 4:00PM EDT100.000.050.000.000.00-487,09950.00%
VIX210519C001100002021-04-20 3:28PM EDT110.000.050.000.000.00-1043,83550.00%
VIX210519C001200002021-04-16 4:05PM EDT120.000.030.000.000.00-70015,79950.00%
VIX210519C001300002021-03-26 9:32AM EDT130.000.050.000.000.00-196,69350.00%
VIX210519C001400002021-03-25 3:52PM EDT140.000.050.000.000.00-254,04550.00%
VIX210519C001500002021-03-24 3:57PM EDT150.000.050.000.000.00-235,86950.00%
Ponepor19 de mayo de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX210519P000100002021-04-23 3:57PM EDT10.000.030.000.00-0.02-40.00%2510,23450.00%
VIX210519P000110002021-04-19 12:29PM EDT11.000.030.000.000.00-15,61150.00%
VIX210519P000120002021-05-12 12:25PM EDT12.000.030.000.000.00-2,00313,73250.00%
VIX210519P000130002021-05-14 9:53AM EDT13.000.010.000.00-0.01-50.00%4,00022,99250.00%
VIX210519P000135002021-04-30 11:26AM EDT13.500.030.000.000.00-2250.00%
VIX210519P000140002021-05-14 2:01PM EDT14.000.030.000.00+0.01+50.00%1211,13350.00%
VIX210519P000145002021-05-13 11:07AM EDT14.500.030.000.000.00-34,61750.00%
VIX210519P000150002021-05-14 12:27PM EDT15.000.020.000.00-0.01-33.33%70059,89750.00%
VIX210519P000160002021-05-14 3:58PM EDT16.000.050.000.00+0.03+150.00%11,543157,78350.00%
VIX210519P000170002021-05-14 4:10PM EDT17.000.100.000.00+0.05+100.00%18,287161,78625.00%
VIX210519P000180002021-05-14 4:13PM EDT18.000.400.000.00+0.32+400.00%62,448197,75012.50%
VIX210519P000190002021-05-14 4:10PM EDT19.001.000.000.00+0.80+400.00%84,94671,4410.00%
VIX210519P000200002021-05-14 4:13PM EDT20.001.650.000.00+1.27+334.21%45,551144,8550.00%
VIX210519P000210002021-05-14 4:00PM EDT21.002.550.000.00+1.78+231.17%37,463140,5780.00%
VIX210519P000220002021-05-14 3:52PM EDT22.003.400.000.00+2.10+161.54%6,75666,6680.00%
VIX210519P000230002021-05-14 3:53PM EDT23.004.500.000.00+2.60+136.84%4,481131,9220.00%
VIX210519P000240002021-05-14 4:00PM EDT24.005.240.000.00+2.64+101.54%31048,3620.00%
VIX210519P000250002021-05-14 3:57PM EDT25.006.300.000.00+2.51+66.23%2,02347,9000.00%
VIX210519P000260002021-05-14 3:23PM EDT26.007.000.000.00+2.60+59.09%27214,4610.00%
VIX210519P000270002021-05-14 3:21PM EDT27.007.900.000.00+2.64+50.19%2560,2530.00%
VIX210519P000280002021-05-14 3:53PM EDT28.009.310.000.00+3.12+50.40%1425,7550.00%
VIX210519P000290002021-05-13 3:46PM EDT29.009.500.000.00+2.10+28.38%212,3940.00%
VIX210519P000300002021-05-14 3:46PM EDT30.0010.900.000.00+2.90+36.25%34614,3180.00%
VIX210519P000325002021-05-14 2:45PM EDT32.5013.610.000.00+2.83+26.25%21,2800.00%
VIX210519P000350002021-05-14 3:54PM EDT35.0016.180.000.00+3.00+22.76%437250.00%
VIX210519P000375002021-05-13 3:45PM EDT37.5015.600.000.000.00-756780.00%
VIX210519P000400002021-05-11 11:34AM EDT40.0020.850.000.00+5.48+35.65%1603400.00%
VIX210519P000425002021-04-20 9:51AM EDT42.5022.000.000.000.00-1272320.00%
VIX210519P000450002021-05-14 2:03PM EDT45.0025.500.000.00+5.03+24.57%967650.00%
VIX210519P000475002021-05-14 3:53PM EDT47.5028.580.000.00+3.11+12.21%8760.00%
VIX210519P000500002021-05-13 3:33PM EDT50.0030.200.000.00+2.50+9.03%1029040.00%
VIX210519P000550002021-05-14 1:30PM EDT55.0035.700.000.00-0.30-0.83%2591100.00%
VIX210519P000600002021-05-07 3:16PM EDT60.0034.100.000.000.00-1001030.00%
VIX210519P000650002021-05-12 3:39PM EDT65.0045.100.000.00+4.03+9.81%110.00%
VIX210519P000700002021-05-10 3:45PM EDT70.0051.200.000.000.00--250.00%
VIX210519P000750002021-05-12 4:45AM EDT75.0051.000.000.000.00-1990.00%
VIX210519P000800002021-02-10 11:08AM EDT80.0052.2052.7053.000.00-430.00%
VIX210519P001000002020-12-11 4:39AM EDT100.0074.000.000.000.00-110.00%
VIX210519P001500002021-05-13 4:14PM EDT150.00130.210.000.00+3.06+2.41%1570.00%