U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.75-0.79 (-5.43%)
Al cierre: 03:15PM CST
En dinero
Mostrar:ListaCubrir
Llamadaspor27 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240227C000100002024-02-23 9:15AM CST10.004.450.0010.00-0.13-2.84%1382648.83%
VIXW240227C000110002024-02-09 8:51AM CST11.003.450.0010.000.00--7791.02%
VIXW240227C000115002024-02-21 6:31AM CST11.504.280.0010.000.00-125126848.05%
VIXW240227C000120002024-02-23 1:10PM CST12.002.250.0010.00-0.20-8.16%4251898.44%
VIXW240227C000125002024-02-23 2:19PM CST12.501.720.0010.00-0.21-10.88%725944.53%
VIXW240227C000130002024-02-23 1:59PM CST13.001.150.0010.00-0.65-36.11%19113986.33%
VIXW240227C000135002024-02-23 3:00PM CST13.500.880.5110.00-0.38-30.16%2682951,082.81%
VIXW240227C000140002024-02-23 3:07PM CST14.000.400.401.58-0.43-51.81%373460221.48%
VIXW240227C000145002024-02-23 3:00PM CST14.500.200.0010.00-0.33-62.26%1465081,093.75%
VIXW240227C000150002024-02-23 3:02PM CST15.000.110.0010.00-0.29-72.50%9463,8881,125.39%
VIXW240227C000160002024-02-23 3:00PM CST16.000.110.000.82-0.14-56.00%7093,105227.34%
VIXW240227C000170002024-02-23 3:08PM CST17.000.050.000.63-0.10-66.67%3682,697247.66%
VIXW240227C000180002024-02-23 3:12PM CST18.000.040.0010.00-0.04-50.00%841,8681,280.47%
VIXW240227C000190002024-02-23 10:42AM CST19.000.030.0010.00-0.03-50.00%539761,323.05%
VIXW240227C000200002024-02-23 2:52PM CST20.000.020.000.00-0.03-60.00%521,56950.00%
VIXW240227C000210002024-02-23 2:35PM CST21.000.020.0010.00-0.01-33.33%703,7661,398.83%
VIXW240227C000220002024-02-23 10:48AM CST22.000.010.0010.00-0.01-50.00%241511,432.81%
VIXW240227C000230002024-02-23 12:13PM CST23.000.010.000.31-0.01-50.00%1218367.19%
VIXW240227C000240002024-02-22 8:30AM CST24.000.050.0010.000.00-42241,493.75%
VIXW240227C000250002024-02-23 8:36AM CST25.000.010.0010.000.00-2002,1751,521.88%
VIXW240227C000260002024-02-23 1:54PM CST26.000.020.0010.00-0.02-50.00%251491,548.44%
VIXW240227C000270002024-02-22 10:53AM CST27.000.020.0010.000.00-56971,573.44%
VIXW240227C000280002024-02-21 1:54PM CST28.000.060.0010.000.00-20801,596.88%
VIXW240227C000290002024-02-22 8:30AM CST29.000.030.0010.000.00-2451,619.53%
VIXW240227C000300002024-02-23 10:10AM CST30.000.010.0010.00-0.01-50.00%2006081,641.41%
VIXW240227C000310002024-02-14 1:28PM CST31.000.110.0010.000.00-321,661.72%
VIXW240227C000320002024-02-20 11:24AM CST32.000.020.0010.000.00-1,8011,8031,681.64%
VIXW240227C000330002024-02-16 2:51PM CST33.000.050.0010.000.00-1171,700.39%
VIXW240227C000340002024-02-14 9:54AM CST34.000.100.0010.000.00-221,718.75%
VIXW240227C000350002024-02-21 2:46PM CST35.000.030.0010.000.00-1871,736.33%
VIXW240227C000360002024-02-16 10:31AM CST36.000.040.000.000.00-11,49250.00%
VIXW240227C000370002024-02-22 8:30AM CST37.000.030.0010.000.00-34261,769.14%
VIXW240227C000380002024-02-16 10:33AM CST38.000.020.0010.000.00-251,784.77%
VIXW240227C000390002024-02-08 11:58AM CST39.000.050.0010.000.00--51,800.00%
VIXW240227C000400002024-02-15 2:09PM CST40.000.030.0010.000.00-25651,814.84%
VIXW240227C000425002024-02-08 11:58AM CST42.500.040.0010.000.00--51,849.22%
VIXW240227C000450002024-02-20 2:47PM CST45.000.020.0010.000.00-191,881.25%
VIXW240227C000475002024-02-14 2:49PM CST47.500.020.0010.000.00-101,911.33%
VIXW240227C000500002024-02-22 8:45AM CST50.000.010.0010.000.00-862121,939.45%
VIXW240227C000600002024-02-16 2:50PM CST60.000.030.0010.000.00-22122,035.94%
Ponepor27 de febrero de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240227P000100002024-02-08 10:26AM CST10.000.010.000.000.00--150.00%
VIXW240227P000115002024-02-13 3:10PM CST11.500.030.000.000.00--1250.00%
VIXW240227P000120002024-02-13 2:15PM CST12.000.040.000.000.00-1350.00%
VIXW240227P000125002024-02-22 9:25AM CST12.500.010.0010.000.00-60641,244.14%
VIXW240227P000130002024-02-23 9:39AM CST13.000.010.0010.000.00-115421,160.94%
VIXW240227P000135002024-02-23 2:55PM CST13.500.080.0010.00+0.03+60.00%421,4041,081.64%
VIXW240227P000140002024-02-23 2:43PM CST14.000.170.0010.00+0.03+21.43%13,2572,2021,005.08%
VIXW240227P000145002024-02-23 2:59PM CST14.500.570.0010.00+0.23+67.65%366746930.47%
VIXW240227P000150002024-02-23 2:54PM CST15.000.840.0010.00+0.24+40.00%6141,879857.81%
VIXW240227P000160002024-02-23 2:19PM CST16.001.810.503.15+0.22+13.84%100314337.89%
VIXW240227P000170002024-02-23 11:56AM CST17.002.701.464.09+0.13+5.06%196375.78%
VIXW240227P000180002024-02-22 10:47AM CST18.003.610.0010.000.00-3032399.80%
VIXW240227P000190002024-02-23 11:43AM CST19.004.430.0010.00-0.39-8.09%441,270.31%
VIXW240227P000200002024-02-23 1:59PM CST20.005.880.6510.65+0.48+8.89%2631,237.11%
VIXW240227P000210002024-02-22 8:40AM CST21.006.451.6511.650.00-1201201,274.22%
VIXW240227P000220002024-02-23 9:52AM CST22.007.662.6512.65+1.02+15.36%121,308.20%
VIXW240227P000230002024-02-23 2:01PM CST23.008.843.6013.60+1.74+24.51%3211,330.08%
VIXW240227P000240002024-02-13 2:11PM CST24.007.544.6014.600.00--41,360.16%
VIXW240227P000250002024-02-21 2:45PM CST25.009.525.6015.600.00-431,388.28%
VIXW240227P000260002024-02-20 1:37PM CST26.0010.426.6016.600.00--41,414.84%
VIXW240227P000270002024-02-16 12:03PM CST27.0012.207.6017.600.00-111,440.23%
VIXW240227P000280002024-02-20 10:30AM CST28.0012.638.6018.600.00--41,464.06%
VIXW240227P000300002024-02-23 10:30AM CST30.0015.7010.7520.75+1.21+8.35%2191,539.06%
VIXW240227P000350002024-02-21 8:37AM CST35.0019.1015.7525.750.00--21,634.38%
VIXW240227P000360002024-02-16 7:14AM CST36.0020.6816.7526.750.00-991,651.56%
VIXW240227P000550002024-02-20 11:33AM CST55.0039.2635.7045.700.00--41,879.30%
VIXW240227P000600002024-02-20 2:45PM CST60.0044.5540.7050.700.00--351,925.00%
VIXW240227P000800002024-02-06 12:10PM CST80.0065.0160.7070.700.00--12,069.53%
VIXW240227P000950002024-02-20 2:22PM CST95.0079.4875.7085.700.00--22,151.95%
VIXW240227P001000002024-02-20 11:55AM CST100.0084.2080.7090.700.00--12,175.78%