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 diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX241218C000100002024-06-14 10:04AM CDT10.007.196.707.65+0.36+5.27%25557193.21%
VIX241218C000105002024-06-14 10:09AM CDT10.506.736.207.20+0.40+6.32%12101180.66%
VIX241218C000110002024-06-14 1:48PM CDT11.006.145.756.70+0.08+1.32%1285168.85%
VIX241218C000115002024-06-14 2:44PM CDT11.505.855.306.25+0.25+4.46%543158.59%
VIX241218C000120002024-06-14 12:50PM CDT12.005.204.905.85-0.10-1.89%5293150.44%
VIX241218C000125002024-06-14 12:51PM CDT12.505.000.000.00+0.10+2.04%1161,1840.00%
VIX241218C000130002024-06-14 2:33PM CDT13.004.600.000.00+0.20+4.55%355831.56%
VIX241218C000135002024-06-12 1:54PM CDT13.504.150.000.000.00-281283.13%
VIX241218C000140002024-06-13 1:48PM CDT14.003.900.000.000.00-22,5203.13%
VIX241218C000145002024-06-12 3:02PM CDT14.503.553.703.950.00-1352125.44%
VIX241218C000150002024-06-14 12:59PM CDT15.003.403.453.70+0.10+3.03%10631122.17%
VIX241218C000160002024-06-14 10:04AM CDT16.003.163.053.30+0.11+3.61%221,195117.97%
VIX241218C000170002024-06-14 12:59PM CDT17.002.752.772.96+0.02+0.73%223601115.82%
VIX241218C000180002024-06-14 1:13PM CDT18.002.562.492.69+0.06+2.40%1239,778114.01%
VIX241218C000190002024-06-12 8:50AM CDT19.002.172.262.450.00-1853112.79%
VIX241218C000200002024-06-14 2:30PM CDT20.002.182.062.24+0.10+4.81%15031,139111.91%
VIX241218C000210002024-06-12 1:37PM CDT21.001.851.882.060.00-1118111.28%
VIX241218C000220002024-06-14 12:59PM CDT22.001.751.721.90-0.03-1.69%5008,702110.84%
VIX241218C000230002024-06-12 1:44PM CDT23.001.541.591.760.00-136110.69%
VIX241218C000240002024-06-12 11:19AM CDT24.001.461.471.630.00-1190110.55%
VIX241218C000250002024-06-14 9:14AM CDT25.001.431.361.52+0.05+3.62%67,366110.50%
VIX241218C000260002024-06-10 9:05AM CDT26.001.281.261.410.00-7168110.35%
VIX241218C000270002024-06-14 1:09PM CDT27.001.291.171.32-0.01-0.77%1142110.40%
VIX241218C000280002024-06-14 9:14AM CDT28.001.131.091.24+0.08+7.62%5601110.55%
VIX241218C000290002024-06-03 11:25AM CDT29.001.061.021.170.00-61,199110.79%
VIX241218C000300002024-06-13 10:42AM CDT30.001.010.951.10+0.02+2.02%1001,754110.84%
VIX241218C000310002024-06-14 12:26PM CDT31.000.970.891.03+0.08+8.99%5267110.89%
VIX241218C000320002024-06-14 9:27AM CDT32.000.900.840.98-0.06-6.25%1169111.28%
VIX241218C000330002024-06-07 12:46PM CDT33.000.820.790.930.00-124111.52%
VIX241218C000340002024-06-13 1:27PM CDT34.000.740.750.880.00-38111.82%
VIX241218C000350002024-06-13 1:32PM CDT35.000.700.700.840.00-200223112.01%
VIX241218C000360002024-06-06 2:49PM CDT36.000.720.660.800.00-1295112.21%
VIX241218C000370002024-06-06 11:29AM CDT37.000.680.620.760.00-200317112.31%
VIX241218C000390002024-05-24 11:12AM CDT39.000.700.560.690.00-11,001112.89%
VIX241218C000400002024-06-14 12:30PM CDT40.000.600.530.66+0.05+9.09%328,024113.09%
VIX241218C000425002024-06-14 8:30AM CDT42.500.640.470.60+0.12+23.08%1120,549113.97%
VIX241218C000450002024-06-14 10:03AM CDT45.000.490.420.54+0.03+6.52%20259114.65%
VIX241218C000475002024-06-12 11:06AM CDT47.500.400.370.500.00-200205115.33%
VIX241218C000500002024-06-12 2:55PM CDT50.000.350.330.450.00-24,454115.72%
VIX241218C000550002024-06-11 11:52AM CDT55.000.300.270.380.00-3,0013,602116.89%
VIX241218C000600002024-06-12 2:55PM CDT60.000.240.000.000.00-21349050.00%
VIX241218C000650002024-06-12 9:24AM CDT65.000.200.190.290.00-10372119.43%
VIX241218C000700002024-06-11 9:05AM CDT70.000.230.160.260.00-173120.61%
VIX241218C000750002024-06-13 12:24PM CDT75.000.190.140.260.00-3005,801123.24%
VIX241218C000800002024-06-11 9:05AM CDT80.000.190.000.000.00-112150.00%
VIX241218C000850002024-06-11 9:05AM CDT85.000.170.000.000.00-1450.00%
VIX241218C000900002024-06-11 9:05AM CDT90.000.160.000.000.00-304250.00%
VIX241218C000950002024-06-11 9:05AM CDT95.000.140.000.000.00-1350.00%
VIX241218C001000002024-06-11 9:06AM CDT100.000.130.000.000.00-183450.00%
VIX241218C001100002024-06-11 9:06AM CDT110.000.110.080.160.00-1402132.03%
VIX241218C001200002024-06-11 9:06AM CDT120.000.100.070.150.00-300302134.38%
VIX241218C001300002024-06-11 9:06AM CDT130.000.090.000.000.00-11150.00%
VIX241218C001400002024-06-11 9:06AM CDT140.000.110.000.000.00-1650.00%
VIX241218C001500002024-06-12 11:37AM CDT150.000.090.000.000.00-7531,58650.00%
VIX241218C001600002024-06-11 9:06AM CDT160.000.080.000.000.00-1750.00%
VIX241218C001700002024-06-11 9:06AM CDT170.000.090.000.000.00-14250.00%
VIX241218C001800002024-06-11 9:06AM CDT180.000.060.000.000.00-11850.00%
Opciones de ventapor18 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX241218P000100002024-06-12 9:44AM CDT10.000.030.000.000.00-2436.25%
VIX241218P000105002024-06-05 10:51AM CDT10.500.030.000.00-0.01-25.00%101606.25%
VIX241218P000110002024-05-17 2:30PM CDT11.000.100.000.000.00-1526.25%
VIX241218P000115002024-06-13 9:04AM CDT11.500.110.000.000.00-4543.13%
VIX241218P000120002024-06-14 9:19AM CDT12.000.210.000.00+0.01+5.00%3853.13%
VIX241218P000125002024-06-12 2:49PM CDT12.500.320.000.000.00-11720.78%
VIX241218P000130002024-06-11 10:46AM CDT13.000.430.000.000.00-87000.00%
VIX241218P000135002024-05-17 2:45PM CDT13.500.810.000.000.00-11070.00%
VIX241218P000140002024-06-14 9:27AM CDT14.000.810.000.00-0.06-6.90%18550.00%
VIX241218P000145002024-05-28 2:45PM CDT14.501.130.931.100.00-1470.00%
VIX241218P000150002024-06-14 8:52AM CDT15.001.341.191.36-0.04-2.90%110,7390.00%
VIX241218P000160002024-06-14 3:14PM CDT16.001.851.761.95-0.09-4.64%2720.00%
VIX241218P000170002024-06-14 12:59PM CDT17.002.502.402.59-0.12-4.58%1972,6390.00%
VIX241218P000180002024-06-14 2:52PM CDT18.003.253.103.30-0.10-2.99%44,2580.00%
VIX241218P000190002024-06-13 2:38PM CDT19.004.003.804.050.00-172460.00%
VIX241218P000200002024-06-14 12:57PM CDT20.004.754.604.80-0.25-5.00%1401030.00%
VIX241218P000210002024-06-14 12:57PM CDT21.005.555.355.60-0.25-4.31%20930.00%
VIX241218P000220002024-06-07 3:09PM CDT22.006.356.206.40-0.20-3.05%6850.00%
VIX241218P000230002024-06-11 8:31AM CDT23.007.277.007.250.00-1580.00%
VIX241218P000250002024-06-14 1:48PM CDT25.008.968.759.00+0.01+0.11%63800.00%
VIX241218P000260002024-05-23 2:26PM CDT26.0010.139.609.850.00--100.00%
VIX241218P000280002024-04-18 12:21PM CDT28.0010.5511.6512.500.00--170.00%
VIX241218P000300002024-05-15 10:09AM CDT30.0013.5513.2013.450.00-12280.00%
VIX241218P000350002024-05-14 9:48AM CDT35.0017.8518.0018.250.00--10.00%
VIX241218P000400002024-03-28 9:36AM CDT40.0021.550.000.000.00-20200.00%
VIX241218P000450002024-04-10 9:48AM CDT45.0026.0026.7027.950.00-320.00%
VIX241218P000600002024-05-21 2:57PM CDT60.0042.1041.2042.200.00--150.00%
VIX241218P000650002024-03-28 8:30AM CDT65.0048.050.000.000.00-60600.00%
VIX241218P000700002024-04-29 12:33PM CDT70.0050.8550.7052.100.00-1110.00%
VIX241218P000750002024-03-28 8:30AM CDT75.0057.550.000.000.00-1101100.00%
VIX241218P000800002024-03-28 8:30AM CDT80.0062.250.000.000.00-50500.00%
VIX241218P000900002024-03-28 8:30AM CDT90.0071.850.000.000.00-60600.00%
VIX241218P000950002024-03-28 8:30AM CDT95.0076.600.000.000.00-1001000.00%
VIX241218P001000002024-05-17 2:53PM CDT100.0080.6079.9580.950.00-1620.00%
VIX241218P001100002024-03-28 8:30AM CDT110.0091.000.000.000.00-50500.00%
VIX241218P001200002024-03-28 8:30AM CDT120.00100.550.000.000.00-1001000.00%
VIX241218P001300002024-03-28 8:30AM CDT130.00110.150.000.000.00-1001000.00%
VIX241218P001400002024-03-28 8:30AM CDT140.00119.750.000.000.00-1101100.00%
VIX241218P001500002024-04-18 10:02AM CDT150.00126.50128.80129.450.00-11020.00%
VIX241218P001800002024-05-15 10:16AM CDT180.00157.70157.70158.700.00--10.00%