U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.66+0.72 (+6.03%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240618C000100002024-06-14 2:46PM CDT10.003.012.913.20+0.50+19.92%5245,744325.00%
VIX240618C000105002024-06-14 1:03PM CDT10.502.712.412.69+0.04+1.50%25103279.69%
VIX240618C000110002024-06-14 1:15PM CDT11.002.201.912.19+0.70+46.67%32441236.72%
VIX240618C000115002024-06-14 2:29PM CDT11.501.411.491.58+0.41+41.00%121,043190.23%
VIX240618C000120002024-06-14 3:14PM CDT12.001.091.011.10+0.52+91.23%1,4157,131151.56%
VIX240618C000125002024-06-14 3:09PM CDT12.500.640.640.71+0.30+88.24%3,81714,982130.08%
VIX240618C000130002024-06-14 3:12PM CDT13.000.400.400.46+0.18+81.82%35,78185,084125.78%
VIX240618C000135002024-06-14 3:09PM CDT13.500.270.260.32+0.12+80.00%12,14574,064131.64%
VIX240618C000140002024-06-14 3:13PM CDT14.000.220.190.24+0.08+57.14%9,091189,725142.58%
VIX240618C000145002024-06-14 3:06PM CDT14.500.160.140.19+0.06+60.00%2,87069,547153.91%
VIX240618C000150002024-06-14 3:14PM CDT15.000.120.110.17+0.04+50.00%26,329165,248167.97%
VIX240618C000155002024-06-14 2:07PM CDT15.500.090.080.14+0.01+12.50%6,80296,984176.56%
VIX240618C000160002024-06-14 3:09PM CDT16.000.090.070.13+0.02+28.57%29,667283,109190.63%
VIX240618C000170002024-06-14 3:09PM CDT17.000.090.000.00+0.02+28.57%8,292185,42850.00%
VIX240618C000180002024-06-14 3:14PM CDT18.000.060.000.00+0.02+50.00%32,483221,49250.00%
VIX240618C000190002024-06-14 3:08PM CDT19.000.050.000.000.00-970115,53650.00%
VIX240618C000200002024-06-14 2:56PM CDT20.000.040.000.00-0.01-20.00%24,737229,83750.00%
VIX240618C000210002024-06-14 3:09PM CDT21.000.040.020.070.00-11764,531290.63%
VIX240618C000220002024-06-14 1:16PM CDT22.000.040.020.070.00-10,802129,142312.50%
VIX240618C000230002024-06-14 2:43PM CDT23.000.040.010.060.00-9,16076,441318.75%
VIX240618C000240002024-06-14 2:43PM CDT24.000.030.010.060.00-2,42043,031337.50%
VIX240618C000250002024-06-14 2:46PM CDT25.000.030.010.060.00-25,237135,472354.69%
VIX240618C000260002024-06-14 12:23PM CDT26.000.020.000.05-0.01-33.33%7850,782353.13%
VIX240618C000270002024-06-14 1:02PM CDT27.000.020.000.05+0.01+100.00%2032,442368.75%
VIX240618C000280002024-06-14 10:14AM CDT28.000.020.000.05-0.02-50.00%10729,140384.38%
VIX240618C000290002024-06-14 1:02PM CDT29.000.020.000.05+0.01+100.00%7640,008396.88%
VIX240618C000300002024-06-14 3:14PM CDT30.000.020.010.030.00-581143,823398.44%
VIX240618C000310002024-06-14 10:31AM CDT31.000.010.010.03-0.01-50.00%5531,760412.50%
VIX240618C000320002024-06-14 10:53AM CDT32.000.030.010.030.00-1726,872425.00%
VIX240618C000330002024-06-13 2:15PM CDT33.000.010.000.040.00-1926,641437.50%
VIX240618C000340002024-06-13 2:15PM CDT34.000.010.000.040.00-1835,384446.88%
VIX240618C000350002024-06-14 2:42PM CDT35.000.010.000.000.00-161210,29950.00%
VIX240618C000360002024-06-14 2:12PM CDT36.000.010.000.040.00-4026,720468.75%
VIX240618C000370002024-06-14 12:04PM CDT37.000.020.000.04+0.01+100.00%2610,427478.13%
VIX240618C000380002024-06-12 2:58PM CDT38.000.010.000.040.00-122,685487.50%
VIX240618C000390002024-06-14 11:17AM CDT39.000.020.000.040.00-2,06022,862500.00%
VIX240618C000400002024-06-14 2:32PM CDT40.000.010.000.040.00-14495,353506.25%
VIX240618C000425002024-06-11 12:36PM CDT42.500.020.000.040.00-724,323531.25%
VIX240618C000450002024-06-14 11:14AM CDT45.000.020.000.03+0.01+100.00%23183,150531.25%
VIX240618C000475002024-06-10 10:50AM CDT47.500.010.000.030.00-40135,832550.00%
VIX240618C000500002024-06-11 12:36PM CDT50.000.010.000.030.00-1975,796568.75%
VIX240618C000550002024-06-13 2:16PM CDT55.000.010.000.030.00-52057,384600.00%
VIX240618C000600002024-06-11 12:11PM CDT60.000.010.000.030.00-55037,179631.25%
VIX240618C000650002024-06-12 10:27AM CDT65.000.010.000.030.00-70058,884656.25%
VIX240618C000700002024-06-07 8:33AM CDT70.000.010.000.030.00-1,54712,547681.25%
VIX240618C000750002024-06-07 1:40PM CDT75.000.010.000.030.00-2,9996,941700.00%
VIX240618C000800002024-06-07 1:42PM CDT80.000.010.000.030.00-1,5005,463725.00%
VIX240618C000850002024-05-31 3:04PM CDT85.000.010.000.000.00-56,42450.00%
VIX240618C000900002024-06-06 12:04PM CDT90.000.010.000.000.00-3,0005,85750.00%
VIX240618C000950002024-05-16 8:51AM CDT95.000.020.000.000.00-5036450.00%
VIX240618C001000002024-05-14 8:36AM CDT100.000.020.000.000.00-2011,37650.00%
VIX240618C001100002024-05-17 2:08PM CDT110.000.020.000.000.00-40072650.00%
VIX240618C001200002024-04-29 8:53AM CDT120.000.050.000.030.00-2214850.00%
VIX240618C001300002024-04-17 12:39PM CDT130.000.070.000.060.00-100150937.50%
VIX240618C001400002024-04-25 3:09PM CDT140.000.030.000.070.00-100300975.00%
VIX240618C001500002024-02-13 2:49PM CDT150.000.060.000.000.00-89750.00%
VIX240618C001600002024-05-01 8:30AM CDT160.000.010.000.020.00-20222912.50%
VIX240618C001700002024-05-02 3:02PM CDT170.000.020.000.000.00-2071750.00%
VIX240618C001800002024-05-31 2:21PM CDT180.000.020.000.000.00-317,54350.00%
Opciones de ventapor18 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240618P000100002024-06-13 12:22PM CDT10.000.010.000.010.00-13,259112.50%
VIX240618P000105002024-06-11 1:10PM CDT10.500.010.000.010.00-11,14093.75%
VIX240618P000110002024-06-14 8:39AM CDT11.000.010.000.020.00-532,07281.25%
VIX240618P000115002024-06-14 1:40PM CDT11.500.010.000.03-0.01-50.00%27854,69764.06%
VIX240618P000120002024-06-14 3:04PM CDT12.000.030.000.05-0.10-76.92%3,346149,54657.03%
VIX240618P000125002024-06-14 3:14PM CDT12.500.140.130.17-0.26-65.00%25,49595,20853.13%
VIX240618P000130002024-06-14 3:03PM CDT13.000.410.360.43-0.38-48.10%32,081229,99247.27%
VIX240618P000135002024-06-14 3:03PM CDT13.500.790.720.79-0.36-31.30%3,720168,4950.00%
VIX240618P000140002024-06-14 2:48PM CDT14.001.241.131.22-0.46-27.06%6,879206,8150.00%
VIX240618P000145002024-06-14 1:08PM CDT14.501.601.581.68-0.51-24.17%14692,6960.00%
VIX240618P000150002024-06-14 3:03PM CDT15.002.092.062.15-0.49-18.99%3,687107,5140.00%
VIX240618P000155002024-06-14 12:15PM CDT15.502.642.532.63-0.22-7.69%1,12971,4590.00%
VIX240618P000160002024-06-14 3:14PM CDT16.003.053.003.15-0.47-13.35%6,063133,4790.00%
VIX240618P000170002024-06-14 2:38PM CDT17.004.154.004.10-0.40-8.79%43188,0750.00%
VIX240618P000180002024-06-14 3:00PM CDT18.005.054.955.10-0.50-9.01%1,07834,8100.00%
VIX240618P000190002024-06-14 3:00PM CDT19.006.055.956.10-0.52-7.91%731,6420.00%
VIX240618P000200002024-06-14 1:37PM CDT20.006.896.957.10-0.66-8.74%6741,7110.00%
VIX240618P000210002024-06-14 2:39PM CDT21.008.147.958.10-0.06-0.73%4,3617,5830.00%
VIX240618P000220002024-06-14 12:22PM CDT22.009.108.959.10-0.10-1.09%194,0920.00%
VIX240618P000230002024-06-14 1:09PM CDT23.009.899.9510.05-0.56-5.36%23050.00%
VIX240618P000240002024-06-14 9:30AM CDT24.0010.8010.9511.05-0.75-6.49%16100.00%
VIX240618P000250002024-06-14 1:31PM CDT25.0011.8511.9512.05-0.47-3.81%114800.00%
VIX240618P000260002024-06-14 1:59PM CDT26.0013.0512.9513.05-0.47-3.48%232,1090.00%
VIX240618P000270002024-06-11 8:30AM CDT27.0013.7013.8014.150.00-11080.00%
VIX240618P000280002024-06-12 2:01PM CDT28.0015.4514.8015.150.00-2121770.00%
VIX240618P000290002024-06-12 9:23AM CDT29.0016.0515.8016.15-0.30-1.83%2160.00%
VIX240618P000300002024-06-14 2:08PM CDT30.0017.0316.8017.15-0.42-2.41%744990.00%
VIX240618P000310002024-05-29 7:17PM CDT31.0016.6017.8018.150.00-13130.00%
VIX240618P000320002024-06-06 9:53AM CDT32.0018.6918.8019.150.00-3370.00%
VIX240618P000340002024-05-03 10:29AM CDT34.0018.8020.1520.450.00-20210.00%
VIX240618P000350002024-06-12 3:02PM CDT35.0022.4021.8022.150.00-27600.00%
VIX240618P000360002024-06-05 2:50PM CDT36.0022.6022.8023.150.00-270.00%
VIX240618P000380002024-04-04 1:31PM CDT38.0021.5122.8023.000.00-11020.00%
VIX240618P000390002024-04-23 2:22PM CDT39.0022.9025.1025.300.00-250.00%
VIX240618P000400002024-06-07 1:50PM CDT40.0027.0526.8027.150.00-5420.00%
VIX240618P000425002023-10-18 10:32AM CDT42.5021.6523.8024.350.00-220.00%
VIX240618P000450002024-06-12 12:22PM CDT45.0032.3831.8032.100.00-3670.00%
VIX240618P000475002024-05-21 11:33AM CDT47.5033.9734.3034.600.00-4400.00%
VIX240618P000500002024-04-18 9:30AM CDT50.0032.5736.1536.400.00-10320.00%
VIX240618P000600002024-05-29 8:30AM CDT60.0045.5546.7547.100.00-1480.00%
VIX240618P000650002024-05-29 2:29PM CDT65.0050.7551.7552.100.00--230.00%
VIX240618P000700002024-06-12 9:32AM CDT70.0057.3456.7557.100.00-3140.00%
VIX240618P000800002024-06-13 8:30AM CDT80.0067.5566.7567.050.00-1520.00%
VIX240618P000850002024-05-10 9:54AM CDT85.0070.0571.7072.000.00--510.00%
VIX240618P000900002024-06-11 10:36AM CDT90.0076.9876.7577.05+0.24+0.31%11200.00%
VIX240618P001000002024-06-10 1:19PM CDT100.0086.8586.7587.050.00-1123920.00%
VIX240618P001100002024-05-02 1:26PM CDT110.0093.7295.9096.200.00-110.00%
VIX240618P001200002024-06-13 11:54AM CDT120.00107.10106.75107.050.00-110.00%
VIX240618P001300002024-05-22 3:02PM CDT130.00115.85116.75117.050.00-1071070.00%
VIX240618P001400002024-05-22 8:33AM CDT140.00126.10126.75127.050.00--10.00%
VIX240618P001500002024-05-22 8:33AM CDT150.00136.05136.70137.050.00-13140.00%
VIX240618P001600002024-06-14 8:46AM CDT160.00147.25146.70147.05+6.87+4.89%11220.00%
VIX240618P001700002024-05-28 10:07AM CDT170.00155.82156.70157.050.00-11500.00%
VIX240618P001800002024-05-30 2:59PM CDT180.00165.20166.70167.050.00-664660.00%