^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190821C000100002019-08-16 4:14PM EDT10.008.808.708.90-2.50-22.12%1,9906,470468.75%
VIX190821C000105002019-08-13 3:47PM EDT10.508.108.108.500.00-153438.28%
VIX190821C000110002019-08-16 10:46AM EDT11.008.607.708.00-1.50-14.85%10409426.56%
VIX190821C000115002019-08-09 3:51PM EDT11.506.707.107.500.00-153381.25%
VIX190821C000120002019-08-16 3:21PM EDT12.007.106.706.90-2.00-21.98%63,451353.91%
VIX190821C000125002019-08-09 3:53PM EDT12.506.326.206.500.00-31,460342.97%
VIX190821C000130002019-08-15 3:27PM EDT13.006.005.706.00-2.27-27.45%124,933317.19%
VIX190821C000135002019-08-16 10:58AM EDT13.505.805.205.50-1.77-23.38%23,045292.19%
VIX190821C000140002019-08-16 3:56PM EDT14.004.874.705.00-2.33-32.36%2315,735267.19%
VIX190821C000145002019-08-16 3:03PM EDT14.504.704.204.50-2.50-34.72%21016,017243.36%
VIX190821C000150002019-08-16 3:57PM EDT15.003.913.804.00-2.29-36.94%15158,623230.47%
VIX190821C000160002019-08-16 3:56PM EDT16.003.052.903.10-2.05-40.20%59106,346200.78%
VIX190821C000170002019-08-16 3:54PM EDT17.002.452.202.30-2.02-45.19%3,679104,888188.67%
VIX190821C000180002019-08-16 4:14PM EDT18.001.751.701.75-1.83-51.12%1,342160,514194.53%
VIX190821C000190002019-08-16 4:06PM EDT19.001.351.251.35-1.50-52.63%10,225258,746198.44%
VIX190821C000200002019-08-16 4:14PM EDT20.001.000.951.05-1.30-56.52%28,570329,825206.25%
VIX190821C000210002019-08-16 4:12PM EDT21.000.800.750.80-1.10-57.89%18,806169,492214.06%
VIX190821C000220002019-08-16 4:13PM EDT22.000.600.550.65-0.90-60.00%6,17899,603220.51%
VIX190821C000230002019-08-16 4:12PM EDT23.000.500.450.50-0.75-60.00%105,192126,380228.13%
VIX190821C000240002019-08-16 4:14PM EDT24.000.360.350.40-0.59-62.11%10,531112,140233.98%
VIX190821C000250002019-08-16 4:09PM EDT25.000.300.250.30-0.50-62.50%9,738185,950234.38%
VIX190821C000260002019-08-16 4:07PM EDT26.000.250.200.30-0.35-58.33%7,12498,482248.44%
VIX190821C000270002019-08-16 4:09PM EDT27.000.250.150.25-0.25-50.00%2,01268,636253.13%
VIX190821C000280002019-08-16 4:09PM EDT28.000.200.100.20-0.20-50.00%1,691182,368253.13%
VIX190821C000290002019-08-16 3:58PM EDT29.000.150.100.15-0.25-62.50%2,46634,942259.38%
VIX190821C000300002019-08-16 4:10PM EDT30.000.150.050.15-0.10-40.00%11,287117,309262.50%
VIX190821C000325002019-08-16 4:10PM EDT32.500.100.050.10-0.08-44.44%28,26249,806281.25%
VIX190821C000350002019-08-16 4:00PM EDT35.000.050.050.10-0.05-50.00%12,42958,451309.38%
VIX190821C000375002019-08-16 4:05PM EDT37.500.050.000.10-0.05-50.00%1,142161,327315.63%
VIX190821C000400002019-08-16 3:22PM EDT40.000.050.000.050.00-1,05087,933309.38%
VIX190821C000425002019-08-15 1:00PM EDT42.500.050.000.050.00-33822,453331.25%
VIX190821C000450002019-08-15 10:04AM EDT45.000.050.000.050.00-40831,992350.00%
VIX190821C000475002019-08-15 2:18PM EDT47.500.050.000.050.00-22057,686365.63%
VIX190821C000500002019-08-16 9:51AM EDT50.000.050.000.050.00-126,175381.25%
VIX190821C000550002019-08-07 10:35AM EDT55.000.020.000.05-0.03-60.00%37,361412.50%
VIX190821C000600002019-08-06 10:22AM EDT60.000.050.000.050.00-5714,641440.63%
VIX190821C000650002019-08-05 2:33PM EDT65.000.050.000.050.00-2,1423,687462.50%
VIX190821C000700002019-07-05 9:30AM EDT70.000.050.000.050.00-8354,189487.50%
VIX190821C000750002019-06-26 3:12PM EDT75.000.050.000.050.00-4251,786506.25%
VIX190821C000800002019-06-10 9:30AM EDT80.000.050.050.050.00-2491,755568.75%
Ponepor21 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190821P000100002019-07-31 10:25AM EDT10.000.050.000.050.00-5092278.13%
VIX190821P000110002019-08-12 2:29PM EDT11.000.020.000.050.00-12,655240.63%
VIX190821P000115002019-08-05 3:56PM EDT11.500.020.000.050.00-14,390221.88%
VIX190821P000120002019-08-16 2:35PM EDT12.000.020.000.050.00-2033,114203.13%
VIX190821P000125002019-08-14 4:07PM EDT12.500.050.000.050.00-765,226187.50%
VIX190821P000130002019-08-15 12:20PM EDT13.000.010.000.050.00-4094,219170.31%
VIX190821P000135002019-08-13 3:32PM EDT13.500.010.000.050.00-1,50058,124153.13%
VIX190821P000140002019-08-16 12:42PM EDT14.000.030.000.05+0.02+200.00%115114,378139.06%
VIX190821P000145002019-08-16 3:21PM EDT14.500.030.000.05-0.01-25.00%6381,070123.44%
VIX190821P000150002019-08-16 4:05PM EDT15.000.050.000.100.00-8,637115,764124.22%
VIX190821P000160002019-08-16 4:14PM EDT16.000.150.150.20+0.05+50.00%7,749128,458130.08%
VIX190821P000170002019-08-16 4:13PM EDT17.000.450.400.50+0.25+125.00%30,656103,136138.09%
VIX190821P000180002019-08-16 4:14PM EDT18.000.900.850.95+0.45+100.00%10,812126,938147.27%
VIX190821P000190002019-08-16 4:14PM EDT19.001.501.451.55+0.80+114.29%26,46590,572155.66%
VIX190821P000200002019-08-16 4:14PM EDT20.002.202.152.25+1.08+96.43%18,46932,105161.33%
VIX190821P000210002019-08-16 3:55PM EDT21.002.952.903.00+1.15+63.89%1,15925,516160.16%
VIX190821P000220002019-08-16 3:55PM EDT22.003.703.703.90+1.30+54.17%7068,560162.50%
VIX190821P000230002019-08-16 3:50PM EDT23.004.504.604.70+1.55+52.54%2672,243150.00%
VIX190821P000240002019-08-16 3:36PM EDT24.005.355.505.70+1.45+37.18%1881,232152.34%
VIX190821P000250002019-08-16 10:35AM EDT25.005.706.406.60+1.10+23.91%301,127170.31%
VIX190821P000260002019-08-16 3:22PM EDT26.007.107.307.50+1.70+31.48%235050.00%
VIX190821P000270002019-08-16 2:15PM EDT27.008.008.308.50+2.30+40.35%1272700.00%
VIX190821P000280002019-08-15 12:09PM EDT28.007.399.209.500.00-1251,5440.00%
VIX190821P000290002019-08-15 2:53PM EDT29.009.4010.2010.40+1.60+20.51%103590.00%
VIX190821P000300002019-08-15 2:52PM EDT30.008.6011.2011.400.00-1134720.00%
VIX190821P000325002019-08-14 12:48PM EDT32.5011.3013.6013.900.00-547180.00%
VIX190821P000350002019-08-14 11:11AM EDT35.0014.0816.1016.400.00-44980.00%
VIX190821P000375002019-08-05 3:10PM EDT37.5016.7018.6018.800.00--410.00%
VIX190821P000400002019-08-01 2:57PM EDT40.0023.2021.1021.300.00-3400.00%
VIX190821P000425002019-08-08 10:48AM EDT42.5024.2023.6023.800.00-82820.00%
VIX190821P000450002019-08-14 3:25PM EDT45.0023.4026.1026.400.00-63980.00%
VIX190821P000475002019-07-02 1:19PM EDT47.5031.5028.9029.100.00-189198418.75%
VIX190821P000500002019-07-29 9:32AM EDT50.0035.6031.1031.400.00-1060.00%
VIX190821P000550002019-08-05 1:42PM EDT55.0035.2036.0036.400.00-5580.00%
VIX190821P000650002019-08-07 11:19AM EDT65.0044.6046.1046.300.00-51360.00%
VIX190821P000700002019-07-03 11:15AM EDT70.0054.2051.3051.500.00-1771,1460.00%
VIX190821P000750002019-07-23 2:46PM EDT75.0060.0056.0056.300.00-13270.00%
VIX190821P000800002019-08-16 12:17PM EDT80.0060.6061.0061.30+2.20+3.77%24600.00%