U.S. markets close in 18 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.28+0.08 (+0.61%)
A partir del 02:27PM CDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240626C000100002024-06-20 10:59AM CDT10.003.393.004.070.00-79306.25%
VIXW240626C000105002024-06-24 10:50AM CDT10.502.802.343.52+0.14+5.26%133225.78%
VIXW240626C000110002024-06-17 10:27AM CDT11.002.451.843.030.00-145194.53%
VIXW240626C000115002024-06-21 8:48AM CDT11.502.131.372.560.00-25171.88%
VIXW240626C000120002024-06-24 11:22AM CDT12.001.450.871.85-0.55-27.50%76529101.56%
VIXW240626C000125002024-06-24 2:19PM CDT12.500.890.771.00-0.22-19.82%4033879.69%
VIXW240626C000130002024-06-24 1:15PM CDT13.000.600.350.65-0.17-22.08%3101,59071.88%
VIXW240626C000135002024-06-24 1:34PM CDT13.500.400.220.39-0.11-21.57%3271,07783.59%
VIXW240626C000140002024-06-24 1:16PM CDT14.000.190.100.23-0.11-36.67%871,41587.89%
VIXW240626C000145002024-06-24 1:29PM CDT14.500.080.050.14-0.10-55.56%20056394.53%
VIXW240626C000150002024-06-24 1:56PM CDT15.000.080.040.08-0.05-38.46%44111,606103.13%
VIXW240626C000160002024-06-24 1:48PM CDT16.000.040.020.05-0.04-50.00%70816125.00%
VIXW240626C000170002024-06-24 12:08PM CDT17.000.030.010.03-0.04-57.14%57820140.63%
VIXW240626C000180002024-06-24 8:56AM CDT18.000.030.020.03-0.01-25.00%15292175.00%
VIXW240626C000190002024-06-24 1:21PM CDT19.000.020.000.03-0.03-60.00%5192184.38%
VIXW240626C000200002024-06-24 2:16PM CDT20.000.010.000.01-0.04-80.00%1363,115175.00%
VIXW240626C000210002024-06-21 2:13PM CDT21.000.030.000.030.00-2058225.00%
VIXW240626C000220002024-06-24 1:25PM CDT22.000.010.000.01-0.02-66.67%9010,219212.50%
VIXW240626C000230002024-06-21 8:32AM CDT23.000.030.000.010.00-188231.25%
VIXW240626C000240002024-06-11 2:07PM CDT24.000.120.000.020.00-88268.75%
VIXW240626C000250002024-06-20 2:15PM CDT25.000.010.000.010.00-11,096262.50%
VIXW240626C000260002024-06-21 1:09PM CDT26.000.030.000.020.00-3032293.75%
VIXW240626C000270002024-06-21 12:14PM CDT27.000.020.000.020.00-151204312.50%
VIXW240626C000280002024-06-20 1:04PM CDT28.000.030.000.020.00-399325.00%
VIXW240626C000290002024-06-20 2:30PM CDT29.000.030.000.020.00-137337.50%
VIXW240626C000300002024-06-21 2:50PM CDT30.000.010.000.01-0.01-50.00%10352325.00%
VIXW240626C000310002024-05-21 2:56PM CDT31.000.140.000.000.00-2050.00%
VIXW240626C000330002024-06-17 10:03AM CDT33.000.010.000.020.00-1510387.50%
VIXW240626C000340002024-05-29 3:14PM CDT34.000.100.000.020.00--3393.75%
VIXW240626C000350002024-06-20 8:33AM CDT35.000.020.000.020.00-228406.25%
VIXW240626C000380002024-05-28 10:03AM CDT38.000.110.000.020.00-66437.50%
VIXW240626C000400002024-06-21 12:12PM CDT40.000.010.000.010.00-5046425.00%
VIXW240626C000500002024-06-18 9:13AM CDT50.000.020.000.010.00-2024500.00%
VIXW240626C000600002024-06-05 2:53PM CDT60.000.040.000.010.00--10550.00%
VIXW240626C000750002024-05-22 2:00PM CDT75.000.050.000.040.00--9706.25%
Opciones de ventapor26 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240626P000110002024-06-18 11:23AM CDT11.000.020.000.010.00-12693.75%
VIXW240626P000115002024-06-21 10:38AM CDT11.500.010.000.010.00-120975.00%
VIXW240626P000120002024-06-24 1:01PM CDT12.000.010.000.02-0.01-50.00%3387362.50%
VIXW240626P000125002024-06-24 2:26PM CDT12.500.030.010.030.00-10084753.13%
VIXW240626P000130002024-06-24 2:21PM CDT13.000.090.090.14-0.04-30.77%861,01953.91%
VIXW240626P000135002024-06-24 1:42PM CDT13.500.330.250.35-0.10-23.26%2029946.09%
VIXW240626P000140002024-06-24 11:33AM CDT14.000.750.510.77+0.13+20.97%210254.69%
VIXW240626P000145002024-06-21 10:48AM CDT14.500.950.931.330.00-713899.61%
VIXW240626P000150002024-06-24 8:36AM CDT15.001.621.401.81+0.37+29.60%136115.63%
VIXW240626P000160002024-06-24 9:41AM CDT16.002.552.372.80-0.08-3.04%150151.56%
VIXW240626P000170002024-06-20 9:57AM CDT17.003.703.353.790.00-141180.47%
VIXW240626P000180002024-06-14 10:13AM CDT18.004.404.344.780.00--1204.69%
VIXW240626P000200002024-06-21 10:46AM CDT20.006.485.987.160.00-13419.53%
VIXW240626P000210002024-06-17 12:20PM CDT21.007.607.008.120.00-1616436.72%
VIXW240626P000220002024-06-18 9:19AM CDT22.008.608.009.120.00--18464.84%
VIXW240626P000230002024-06-18 10:38AM CDT23.009.599.0010.120.00-1317490.63%
VIXW240626P000240002024-06-17 2:12PM CDT24.0010.609.9711.160.00-1320529.30%
VIXW240626P000250002024-06-24 1:16PM CDT25.0011.5510.9712.160.00-320552.34%
VIXW240626P000260002024-06-17 9:41AM CDT26.0012.3211.9713.160.00--1574.61%
VIXW240626P000270002024-06-18 9:00AM CDT27.0013.5512.9714.160.00--4595.31%
VIXW240626P000280002024-06-18 8:59AM CDT28.0014.5013.9715.160.00--4615.23%
VIXW240626P000290002024-06-18 8:33AM CDT29.0015.5014.9716.160.00--4634.38%
VIXW240626P000300002024-06-21 1:25PM CDT30.0016.4615.9717.160.00-11652.34%
VIXW240626P000350002024-06-24 2:00PM CDT35.0021.5320.9322.11+0.23+1.08%11710.94%
VIXW240626P000700002024-06-06 10:02AM CDT70.0055.8555.9657.140.00--11,042.97%
VIXW240626P000800002024-06-17 2:44PM CDT80.0066.7065.9667.140.00-40401,099.22%