U.S. markets open in 3 hours 2 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.29+0.17 (+1.30%)
A partir del 05:13AM CDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX241016C000090002024-07-08 11:19AM CDT9.008.438.308.550.00-10298.44%
VIX241016C000100002024-07-15 11:29AM CDT10.007.337.357.550.00-50260.25%
VIX241016C000105002024-07-10 12:59PM CDT10.506.796.857.050.00-10242.58%
VIX241016C000110002024-07-15 12:07PM CDT11.006.446.356.600.00-2020227.15%
VIX241016C000115002024-07-12 10:55AM CDT11.505.805.856.100.00-70211.43%
VIX241016C000120002024-07-15 8:30AM CDT12.005.305.405.600.00-10197.66%
VIX241016C000125002024-07-12 1:07PM CDT12.505.004.955.100.00-1060184.38%
VIX241016C000130002024-07-15 2:21PM CDT13.004.654.504.700.00-710173.63%
VIX241016C000135002024-07-15 2:22PM CDT13.504.104.104.300.00-40164.16%
VIX241016C000140002024-07-15 2:53PM CDT14.003.853.703.900.00-20154.74%
VIX241016C000145002024-07-15 2:42PM CDT14.503.523.403.600.00-10149.22%
VIX241016C000150002024-07-15 2:51PM CDT15.003.253.103.300.00-1120143.55%
VIX241016C000160002024-07-15 2:57PM CDT16.002.782.632.780.00-660135.64%
VIX241016C000170002024-07-15 2:59PM CDT17.002.382.272.420.00-1640131.69%
VIX241016C000180002024-07-15 2:50PM CDT18.002.101.982.130.00-6310129.35%
VIX241016C000190002024-07-15 1:39PM CDT19.001.811.761.900.00-100128.52%
VIX241016C000200002024-07-15 2:19PM CDT20.001.641.571.710.00-1,1400128.13%
VIX241016C000210002024-07-15 11:31AM CDT21.001.441.421.540.00-10128.13%
VIX241016C000220002024-07-15 1:40PM CDT22.001.321.281.410.00-530128.42%
VIX241016C000230002024-07-15 9:14AM CDT23.001.081.171.290.00-60129.00%
VIX241016C000240002024-07-15 3:03PM CDT24.001.161.071.190.00-2160129.69%
VIX241016C000250002024-07-15 2:03PM CDT25.001.040.981.100.00-3730130.27%
VIX241016C000260002024-07-15 12:07PM CDT26.000.930.901.020.00-3,1730130.96%
VIX241016C000270002024-07-15 8:31AM CDT27.000.800.830.950.00-10131.64%
VIX241016C000280002024-07-10 12:48PM CDT28.000.770.770.880.00-200132.23%
VIX241016C000290002024-07-15 2:59PM CDT29.000.820.720.820.00-1130133.01%
VIX241016C000300002024-07-15 1:37PM CDT30.000.720.670.770.00-2080133.79%
VIX241016C000310002024-07-15 10:55AM CDT31.000.620.620.730.00-10134.57%
VIX241016C000320002024-07-10 1:39PM CDT32.000.590.580.690.00-510135.35%
VIX241016C000330002024-07-15 9:30AM CDT33.000.520.550.650.00-150136.23%
VIX241016C000340002024-07-12 2:45PM CDT34.000.550.520.620.00-60137.21%
VIX241016C000350002024-07-15 9:49AM CDT35.000.500.490.580.00-180137.70%
VIX241016C000360002024-07-15 9:59AM CDT36.000.480.460.560.00-1,6000138.67%
VIX241016C000370002024-07-15 2:02PM CDT37.000.470.440.530.00-100139.45%
VIX241016C000380002024-07-08 2:13PM CDT38.000.440.420.510.00-10140.43%
VIX241016C000390002024-07-15 8:48AM CDT39.000.410.400.490.00-550141.31%
VIX241016C000400002024-07-15 9:55AM CDT40.000.400.380.470.00-3,7020141.99%
VIX241016C000425002024-07-15 8:55AM CDT42.500.350.340.420.00-770143.75%
VIX241016C000450002024-07-15 9:12AM CDT45.000.310.310.390.00-10146.09%
VIX241016C000475002024-07-15 9:59AM CDT47.500.310.280.360.00-1950147.85%
VIX241016C000500002024-07-15 2:03PM CDT50.000.300.260.330.00-1,4070149.61%
VIX241016C000550002024-07-15 9:55AM CDT55.000.250.220.290.00-1320152.93%
VIX241016C000600002024-07-15 9:36AM CDT60.000.220.200.260.00-1,1400156.84%
VIX241016C000650002024-07-15 9:39AM CDT65.000.190.170.240.00-2,5000159.77%
VIX241016C000700002024-07-15 11:10AM CDT70.000.180.160.220.00-100163.09%
VIX241016C000750002024-07-15 10:00AM CDT75.000.150.140.200.00-10165.23%
VIX241016C000800002024-07-10 2:56PM CDT80.000.170.130.190.00-110168.16%
VIX241016C000850002024-07-15 11:58AM CDT85.000.140.120.180.00-5000170.70%
VIX241016C000900002024-06-04 9:24AM CDT90.000.130.090.150.00-10169.14%
VIX241016C000950002024-06-11 1:55PM CDT95.000.130.050.190.00-125172.66%
VIX241016C001000002024-06-25 2:16PM CDT100.000.120.100.150.00-4000177.34%
VIX241016C001100002024-07-10 2:55PM CDT110.000.120.080.130.00-10179.30%
VIX241016C001200002024-06-10 11:16AM CDT120.000.090.010.170.00-50103181.25%
VIX241016C001300002024-05-09 3:10PM CDT130.000.100.000.000.00-41850.00%
VIX241016C001400002024-05-09 3:10PM CDT140.000.100.000.000.00-10010250.00%
VIX241016C001500002024-07-08 12:57PM CDT150.000.050.040.090.00-300187.89%
VIX241016C001600002024-07-15 11:23AM CDT160.000.050.030.080.00-120188.28%
VIX241016C001700002024-05-13 11:41AM CDT170.000.050.020.160.00-500500202.73%
VIX241016C001800002024-07-15 8:49AM CDT180.000.050.040.070.00-120195.31%
Opciones de ventapor16 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX241016P000090002024-07-11 10:01AM CDT9.000.010.000.010.00--035.16%
VIX241016P000100002024-07-05 1:49PM CDT10.000.010.000.020.00-170029.69%
VIX241016P000105002024-07-12 1:38PM CDT10.500.010.000.020.00-20025.39%
VIX241016P000110002024-07-15 11:45AM CDT11.000.010.000.030.00-25023.05%
VIX241016P000115002024-07-11 10:11AM CDT11.500.030.000.040.00-10019.73%
VIX241016P000120002024-07-15 11:55AM CDT12.000.030.020.060.00-400016.80%
VIX241016P000125002024-07-15 11:33AM CDT12.500.070.050.090.00-20013.58%
VIX241016P000130002024-07-15 10:55AM CDT13.000.110.100.130.00-1809.38%
VIX241016P000135002024-07-15 11:55AM CDT13.500.200.180.240.00-80203.81%
VIX241016P000140002024-07-15 11:52AM CDT14.000.300.290.370.00-1200.00%
VIX241016P000145002024-07-12 2:56PM CDT14.500.480.450.530.00-500.00%
VIX241016P000150002024-07-15 11:55AM CDT15.000.710.650.680.00-40800.00%
VIX241016P000160002024-07-15 2:53PM CDT16.001.181.141.260.00-11800.00%
VIX241016P000170002024-07-15 2:59PM CDT17.001.801.761.880.00-2,51800.00%
VIX241016P000180002024-07-15 2:44PM CDT18.002.502.452.590.00-4700.00%
VIX241016P000190002024-07-15 2:44PM CDT19.003.253.203.350.00-11100.00%
VIX241016P000200002024-07-15 12:57PM CDT20.004.094.004.150.00-1,07200.00%
VIX241016P000210002024-07-15 10:52AM CDT21.005.004.805.000.00-2900.00%
VIX241016P000220002024-07-15 8:43AM CDT22.005.955.655.850.00-2000.00%
VIX241016P000230002024-07-15 10:50AM CDT23.006.706.506.700.00-1700.00%
VIX241016P000240002024-07-12 3:06PM CDT24.007.507.407.600.00-100.00%
VIX241016P000250002024-07-12 3:02PM CDT25.008.458.308.500.00-27600.00%
VIX241016P000260002024-07-09 2:10PM CDT26.009.209.209.400.00-100.00%
VIX241016P000270002024-07-15 9:24AM CDT27.0010.4010.1510.350.00-100.00%
VIX241016P000280002024-07-15 10:42AM CDT28.0011.2111.0511.250.00-100.00%
VIX241016P000290002024-07-08 9:58AM CDT29.0011.9512.0012.200.00-100.00%
VIX241016P000300002024-07-15 2:44PM CDT30.0013.0012.9013.150.00-100.00%
VIX241016P000310002024-07-08 11:57AM CDT31.0013.9013.8514.050.00-400.00%
VIX241016P000320002024-05-31 11:03AM CDT32.0014.3514.0514.500.00-1200.00%
VIX241016P000350002024-05-07 10:25AM CDT35.0016.5517.2517.450.00-1110.00%
VIX241016P000390002024-06-20 2:42PM CDT39.0020.5021.5021.750.00--00.00%
VIX241016P000400002024-07-03 9:27AM CDT40.0022.3522.5022.700.00-100.00%
VIX241016P000450002024-07-15 8:54AM CDT45.0027.7127.3527.550.00-800.00%
VIX241016P000500002024-06-13 12:23PM CDT50.0031.5732.2532.600.00-230.00%
VIX241016P000700002024-07-03 9:27AM CDT70.0051.6351.8552.050.00--00.00%
VIX241016P001000002024-04-01 9:16AM CDT100.0077.3078.0578.350.00-5000.00%
VIX241016P001100002024-04-01 9:17AM CDT110.0086.9687.8088.050.00-82260.00%
VIX241016P001200002024-04-18 3:12PM CDT120.0096.2599.75100.300.00--750.00%
VIX241016P001500002024-01-25 12:35PM CDT150.00125.50124.75126.100.00--10.00%
VIX241016P001600002024-04-08 2:42PM CDT160.00135.35137.55137.950.00-75780.00%
VIX241016P001800002024-05-17 10:58AM CDT180.00158.42158.30159.200.00-100.00%