U.S. markets open in 1 hour 16 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
12.23+0.19 (+1.58%)
A partir del 06:59AM CDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240821C000100002024-06-12 2:48PM CDT10.004.704.654.850.00-1361,863187.11%
VIX240821C000105002024-05-30 9:02AM CDT10.504.804.154.350.00-50124171.09%
VIX240821C000110002024-06-12 2:59PM CDT11.003.853.703.900.00-753,317158.30%
VIX240821C000115002024-06-12 2:59PM CDT11.503.403.253.500.00-661,529147.07%
VIX240821C000120002024-06-12 3:14PM CDT12.003.102.923.050.00-10419,407137.60%
VIX240821C000125002024-06-12 2:59PM CDT12.502.632.592.700.00-4125,371130.37%
VIX240821C000130002024-06-12 3:09PM CDT13.002.392.302.420.00-1,8517,826125.39%
VIX240821C000135002024-06-12 2:48PM CDT13.502.072.062.170.00-821,838121.78%
VIX240821C000140002024-06-12 2:51PM CDT14.001.841.851.970.00-1746,321119.53%
VIX240821C000145002024-06-12 2:45PM CDT14.501.701.681.790.00-4,4085,579118.07%
VIX240821C000150002024-06-12 3:01PM CDT15.001.581.531.630.00-31695,436117.09%
VIX240821C000160002024-06-12 2:59PM CDT16.001.311.291.390.00-1,339136,185116.89%
VIX240821C000170002024-06-12 2:35PM CDT17.001.151.101.200.00-5,177184,074117.48%
VIX240821C000180002024-06-12 2:40PM CDT18.000.970.961.050.00-3,02866,429118.75%
VIX240821C000190002024-06-12 2:27PM CDT19.000.860.840.930.00-7,97638,511120.22%
VIX240821C000200002024-06-12 2:46PM CDT20.000.790.750.840.00-7,104106,389122.27%
VIX240821C000210002024-06-12 9:30AM CDT21.000.700.670.760.00-545,801124.02%
VIX240821C000220002024-06-12 2:33PM CDT22.000.640.610.690.00-2,512111,392125.98%
VIX240821C000230002024-06-12 2:17PM CDT23.000.570.550.630.00-2112,943127.54%
VIX240821C000240002024-06-12 2:59PM CDT24.000.560.500.590.00-2,76310,689129.69%
VIX240821C000250002024-06-12 3:07PM CDT25.000.500.460.540.00-229171,300131.25%
VIX240821C000260002024-06-12 2:59PM CDT26.000.450.430.510.00-20719,952133.40%
VIX240821C000270002024-06-12 2:58PM CDT27.000.420.400.470.00-3810,067134.96%
VIX240821C000280002024-06-12 2:58PM CDT28.000.390.370.440.00-5241,557136.52%
VIX240821C000290002024-06-12 2:31PM CDT29.000.390.340.420.00-13010,103138.09%
VIX240821C000300002024-06-12 2:20PM CDT30.000.340.320.400.00-3,06544,150139.84%
VIX240821C000310002024-06-11 10:37AM CDT31.000.390.300.370.00-258,404141.02%
VIX240821C000320002024-06-12 2:05PM CDT32.000.310.290.350.00-6012,306142.77%
VIX240821C000330002024-06-12 1:44PM CDT33.000.310.270.340.00-1873,680144.34%
VIX240821C000340002024-06-12 11:31AM CDT34.000.280.250.320.00-4,6305,456145.31%
VIX240821C000350002024-06-12 10:22AM CDT35.000.270.240.310.00-4,52619,878146.88%
VIX240821C000360002024-06-12 9:39AM CDT36.000.250.230.290.00-4,20048,713148.05%
VIX240821C000370002024-06-12 2:36PM CDT37.000.260.220.280.00-38,298149.41%
VIX240821C000380002024-06-12 8:49AM CDT38.000.230.210.270.00-2,72023,383150.78%
VIX240821C000390002024-06-12 3:01PM CDT39.000.230.200.260.00-12,44710,526151.95%
VIX240821C000400002024-06-12 11:37AM CDT40.000.220.200.250.00-8,00074,869153.71%
VIX240821C000425002024-06-12 9:39AM CDT42.500.190.170.230.00-2,800153,950155.86%
VIX240821C000450002024-06-12 9:13AM CDT45.000.180.150.210.00-65552,917158.20%
VIX240821C000475002024-06-12 9:39AM CDT47.500.160.140.190.00-5,813219,476160.55%
VIX240821C000500002024-06-12 3:07PM CDT50.000.150.130.180.00-19959,017163.28%
VIX240821C000550002024-06-12 11:47AM CDT55.000.130.110.160.00-14,47619,530167.58%
VIX240821C000600002024-06-12 11:04AM CDT60.000.110.090.140.00-10,95726,588170.70%
VIX240821C000650002024-06-12 11:58AM CDT65.000.110.080.130.00-32,586175.00%
VIX240821C000700002024-06-13 2:05AM CDT70.000.110.070.120.00-102,897178.13%
VIX240821C000750002024-06-10 2:48PM CDT75.000.100.060.110.00-2001,739180.86%
VIX240821C000800002024-06-12 8:43AM CDT80.000.080.050.100.00-101,575182.81%
VIX240821C000850002024-06-12 11:24AM CDT85.000.070.050.090.00-47,669185.94%
VIX240821C000900002024-06-11 1:01PM CDT90.000.080.040.090.00-6300188.28%
VIX240821C000950002024-06-07 3:06PM CDT95.000.070.040.080.00-829190.63%
VIX240821C001000002024-06-10 11:10AM CDT100.000.060.030.080.00-85299192.19%
VIX240821C001100002024-05-20 8:59AM CDT110.000.060.020.070.00-10598194.53%
VIX240821C001200002024-06-05 9:43AM CDT120.000.050.020.070.00--100200.00%
VIX240821C001300002024-06-03 12:14PM CDT130.000.040.010.060.00-415200.00%
VIX240821C001400002024-06-11 1:50PM CDT140.000.050.010.060.00-55205.47%
VIX240821C001500002024-06-11 1:54PM CDT150.000.050.010.060.00-422209.38%
VIX240821C001600002024-01-17 10:36AM CDT160.000.100.050.080.00--8228.91%
VIX240821C001700002024-06-11 1:53PM CDT170.000.040.000.050.00-618210.94%
VIX240821C001800002024-05-31 2:23PM CDT180.000.050.000.050.00-38,047214.06%
Opciones de ventapor21 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240821P000100002024-06-10 9:59AM CDT10.000.020.000.020.00-82,13526.17%
VIX240821P000105002024-06-12 2:45PM CDT10.500.030.010.050.00-1616,81925.39%
VIX240821P000110002024-06-12 8:47AM CDT11.000.070.040.080.00-609,65222.27%
VIX240821P000115002024-06-12 2:55PM CDT11.500.120.090.140.00-3,3778,29519.53%
VIX240821P000120002024-06-12 2:49PM CDT12.000.240.200.260.00-30610,90617.19%
VIX240821P000125002024-06-12 2:55PM CDT12.500.400.350.420.00-17121,84012.21%
VIX240821P000130002024-06-12 3:03PM CDT13.000.590.560.640.00-22,68448,2070.00%
VIX240821P000135002024-06-12 2:55PM CDT13.500.870.810.890.00-5,85824,3680.00%
VIX240821P000140002024-06-12 2:40PM CDT14.001.161.081.170.00-32339,2350.00%
VIX240821P000145002024-06-12 2:42PM CDT14.501.481.411.510.00-4,54216,9890.00%
VIX240821P000150002024-06-12 2:47PM CDT15.001.831.751.850.00-1,298125,6820.00%
VIX240821P000160002024-06-12 10:46AM CDT16.002.592.492.600.00-10584,0720.00%
VIX240821P000170002024-06-12 10:27AM CDT17.003.403.253.400.00-1148,7100.00%
VIX240821P000180002024-06-12 1:32PM CDT18.004.254.104.250.00-1331,3190.00%
VIX240821P000190002024-06-12 1:19PM CDT19.005.115.005.150.00-624,0690.00%
VIX240821P000200002024-06-12 9:17AM CDT20.006.045.856.050.00-11,2450.00%
VIX240821P000210002024-06-12 12:43PM CDT21.006.876.806.950.00-139050.00%
VIX240821P000220002024-06-11 12:11PM CDT22.007.647.707.850.00-54990.00%
VIX240821P000230002024-06-12 9:16AM CDT23.008.838.658.800.00-12820.00%
VIX240821P000240002024-06-11 10:48AM CDT24.009.509.609.750.00-4780.00%
VIX240821P000250002024-06-12 8:30AM CDT25.0010.6510.5510.700.00-13140.00%
VIX240821P000260002024-06-10 8:36AM CDT26.0011.3011.5011.650.00-1470.00%
VIX240821P000270002024-06-11 8:49AM CDT27.0012.2512.4512.600.00-1210.00%
VIX240821P000280002024-06-05 10:49AM CDT28.0013.2513.4013.550.00-1180.00%
VIX240821P000290002024-06-03 12:13PM CDT29.0013.9014.3514.550.00-5230.00%
VIX240821P000300002024-06-12 1:11PM CDT30.0015.4515.3515.500.00-5540.00%
VIX240821P000310002024-06-11 12:36PM CDT31.0016.2516.3016.450.00-1120.00%
VIX240821P000330002024-06-11 8:48AM CDT33.0018.0018.2518.400.00-1150.00%
VIX240821P000340002024-05-02 1:10PM CDT34.0017.5418.9019.200.00-1300.00%
VIX240821P000350002024-06-06 2:00PM CDT35.0020.0020.2020.400.00-41660.00%
VIX240821P000360002024-05-02 1:10PM CDT36.0019.4920.8521.150.00-110.00%
VIX240821P000390002024-01-31 12:17PM CDT39.0021.6021.7021.950.00--20.00%
VIX240821P000400002024-05-14 10:09AM CDT40.0024.3025.0525.250.00-1280.00%
VIX240821P000425002024-04-15 9:29PM CDT42.5023.7527.1527.350.00-100.00%
VIX240821P000450002023-12-20 3:35PM CDT45.0026.3027.0527.650.00-120.00%
VIX240821P000475002023-12-05 12:02PM CDT47.5028.4529.1529.400.00--20.00%
VIX240821P000500002024-04-29 10:27AM CDT50.0032.9534.2534.400.00-240.00%
VIX240821P000550002024-02-12 10:24AM CDT55.0036.9536.6036.800.00-100.00%
VIX240821P000600002024-05-30 9:24AM CDT60.0044.1844.7544.950.00-13340.00%
VIX240821P000650002024-06-06 2:00PM CDT65.0049.4649.7049.900.00-4160.00%
VIX240821P000800002024-01-31 9:42AM CDT80.0061.250.000.000.00-220.00%
VIX240821P000850002024-03-19 9:19AM CDT85.0065.7065.5065.750.00-120.00%
VIX240821P001000002024-03-19 9:19AM CDT100.0080.3080.1580.400.00-130.00%
VIX240821P001100002024-03-18 2:34PM CDT110.0090.0589.9590.250.00--10.00%
VIX240821P001200002024-03-18 2:25PM CDT120.0099.8099.75100.050.00--10.00%
VIX240821P001300002024-03-18 2:34PM CDT130.00109.54109.55109.800.00--10.00%
VIX240821P001400002024-03-18 2:25PM CDT140.00119.30119.35119.600.00--10.00%
VIX240821P001500002024-06-10 10:49AM CDT150.00133.55133.75133.950.00-75780.00%
VIX240821P001600002024-03-18 12:41PM CDT160.00138.72138.95139.200.00--10.00%
VIX240821P001700002024-03-18 12:41PM CDT170.00148.46148.75149.000.00--10.00%
VIX240821P001800002024-06-11 10:36AM CDT180.00163.27163.40163.650.00-202300.00%