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 comprapor22 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX250122C000100002024-06-14 11:45AM CDT10.007.507.058.45-0.15-1.96%21662198.14%
VIX250122C000105002024-06-06 9:13AM CDT10.507.046.557.950.00-417184.47%
VIX250122C000110002024-06-14 12:57PM CDT11.006.846.107.50+0.19+2.86%2003173.54%
VIX250122C000115002024-06-13 9:41AM CDT11.506.555.657.050.00-264163.23%
VIX250122C000120002024-06-13 2:54PM CDT12.005.905.256.600.00-436877154.25%
VIX250122C000125002024-06-14 10:36AM CDT12.505.405.405.75-0.15-2.70%1310147.90%
VIX250122C000130002024-06-13 9:47AM CDT13.005.155.005.40+0.15+3.00%15429141.02%
VIX250122C000135002024-06-13 8:46AM CDT13.504.504.705.050.00-1163135.69%
VIX250122C000140002024-06-13 9:36AM CDT14.004.354.404.800.00-1263131.84%
VIX250122C000145002024-06-13 1:24PM CDT14.504.354.154.500.00-9243127.98%
VIX250122C000150002024-06-14 2:19PM CDT15.004.003.904.10+0.35+9.59%8437122.71%
VIX250122C000160002024-06-11 8:34AM CDT16.003.553.503.850.00-5105120.65%
VIX250122C000170002024-06-12 2:21PM CDT17.003.153.153.450.00-3620116.85%
VIX250122C000180002024-06-13 10:16AM CDT18.002.972.873.15+0.07+2.41%271,646114.75%
VIX250122C000190002024-06-14 2:24PM CDT19.002.852.622.88+0.23+8.78%2292113.04%
VIX250122C000200002024-06-14 2:11PM CDT20.002.452.402.660.00-73,166111.91%
VIX250122C000210002024-06-05 8:30AM CDT21.002.252.212.460.00-517111.08%
VIX250122C000220002024-06-13 9:10AM CDT22.002.062.042.280.00-1,1701,541110.35%
VIX250122C000230002024-06-06 3:02PM CDT23.001.921.892.120.00-79109.86%
VIX250122C000240002024-06-11 8:43AM CDT24.001.841.761.980.00-20311109.62%
VIX250122C000250002024-06-14 2:09PM CDT25.001.841.641.85+0.05+2.79%5881109.38%
VIX250122C000260002024-06-12 9:29AM CDT26.001.531.531.740.00-58109.28%
VIX250122C000270002024-06-12 9:29AM CDT27.001.441.431.630.00-55109.08%
VIX250122C000280002024-06-12 9:29AM CDT28.001.371.341.540.00-5215109.08%
VIX250122C000290002024-06-03 8:30AM CDT29.001.280.000.000.00-116025.00%
VIX250122C000300002024-06-12 2:26PM CDT30.001.231.181.370.00-5044,860108.98%
VIX250122C000310002024-05-20 8:40AM CDT31.001.201.111.300.00--10109.08%
VIX250122C000320002024-06-14 8:35AM CDT32.001.171.051.24-0.06-4.88%1162109.33%
VIX250122C000330002024-06-13 2:59PM CDT33.001.060.991.18+0.04+3.92%323109.38%
VIX250122C000340002024-06-04 9:02AM CDT34.001.100.931.120.00-15109.38%
VIX250122C000350002024-06-11 12:40PM CDT35.000.950.881.070.00-102152109.52%
VIX250122C000360002024-06-07 10:23AM CDT36.000.900.000.000.00-2510225.00%
VIX250122C000380002024-05-03 11:15AM CDT38.001.000.171.440.00-11108.59%
VIX250122C000390002024-05-30 9:30AM CDT39.000.850.720.900.00-2020110.35%
VIX250122C000400002024-06-12 2:26PM CDT40.000.770.680.86+0.04+5.48%104,236110.35%
VIX250122C000450002024-06-13 2:59PM CDT45.000.620.540.71+0.02+3.33%3175111.23%
VIX250122C000475002024-06-10 2:33PM CDT47.500.570.480.650.00-10111.62%
VIX250122C000500002024-06-12 3:02PM CDT50.000.450.000.000.00-336250.00%
VIX250122C000550002024-06-11 8:37AM CDT55.000.420.000.000.00-1550.00%
VIX250122C000600002024-06-11 8:39AM CDT60.000.350.000.000.00-126550.00%
VIX250122C000650002024-06-12 3:02PM CDT65.000.270.240.410.00-251358115.04%
VIX250122C000700002024-06-11 8:50AM CDT70.000.270.200.370.00-129115.92%
VIX250122C000750002024-06-11 8:51AM CDT75.000.230.170.330.00-121116.60%
VIX250122C000800002024-06-12 11:58AM CDT80.000.230.150.310.00-2140117.97%
VIX250122C000850002024-06-11 9:33AM CDT85.000.180.120.280.00-1534118.16%
VIX250122C000900002024-06-12 10:21AM CDT90.000.180.000.000.00-359050.00%
VIX250122C000950002024-06-11 9:32AM CDT95.000.150.000.000.00-1350.00%
VIX250122C001000002024-06-12 10:18AM CDT100.000.160.000.000.00-456250.00%
VIX250122C001100002024-06-11 9:35AM CDT110.000.110.000.000.00--150.00%
VIX250122C001200002024-06-11 9:35AM CDT120.000.100.000.000.00--150.00%
VIX250122C001300002024-06-11 10:12AM CDT130.000.090.000.000.00-1350.00%
VIX250122C001400002024-06-11 10:12AM CDT140.000.080.000.000.00--150.00%
VIX250122C001500002024-06-11 10:12AM CDT150.000.070.000.000.00-11650.00%
VIX250122C001600002024-06-11 10:13AM CDT160.000.070.000.000.00--150.00%
VIX250122C001700002024-06-11 10:13AM CDT170.000.060.000.140.00--1129.69%
VIX250122C001800002024-06-11 10:13AM CDT180.000.050.000.140.00-1101132.03%
Opciones de ventapor22 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX250122P000100002024-05-15 2:35PM CDT10.000.030.000.000.00-10116.25%
VIX250122P000110002024-05-20 9:54AM CDT11.000.070.000.140.00--2018.07%
VIX250122P000115002024-06-10 12:33PM CDT11.500.090.030.190.00-11115.92%
VIX250122P000120002024-06-13 3:05PM CDT12.000.200.100.260.00-1214013.67%
VIX250122P000125002024-06-11 10:11AM CDT12.500.290.190.360.00-57611.13%
VIX250122P000130002024-06-14 8:35AM CDT13.000.330.320.49-0.10-23.26%3807.23%
VIX250122P000135002024-06-10 11:08AM CDT13.500.600.470.650.00-5150.00%
VIX250122P000140002024-06-12 10:47AM CDT14.000.740.000.000.00-2470.00%
VIX250122P000145002024-05-28 2:29PM CDT14.501.060.861.060.00-14,0030.00%
VIX250122P000150002024-06-12 10:47AM CDT15.001.251.101.300.00-101030.00%
VIX250122P000160002024-06-14 3:14PM CDT16.001.741.631.87-0.06-3.33%13740.00%
VIX250122P000170002024-06-14 10:04AM CDT17.002.342.242.49-0.26-10.00%12,1950.00%
VIX250122P000180002024-06-12 3:03PM CDT18.003.102.903.200.00-261,5580.00%
VIX250122P000190002024-06-14 8:03AM CDT19.003.803.603.900.00-22570.00%
VIX250122P000200002024-06-12 8:30AM CDT20.004.854.354.650.00-1400.00%
VIX250122P000210002024-06-11 2:34PM CDT21.005.555.105.400.00-2360.00%
VIX250122P000220002024-06-14 3:14PM CDT22.006.005.906.20-0.25-4.00%2380.00%
VIX250122P000230002024-06-13 1:35PM CDT23.007.006.707.050.00-1220.00%
VIX250122P000240002024-06-14 1:21PM CDT24.007.757.557.85-0.12-1.52%1790.00%
VIX250122P000250002024-05-30 2:49PM CDT25.008.678.408.700.00-77760.00%
VIX250122P000260002024-06-06 12:04PM CDT26.009.609.259.550.00--30.00%
VIX250122P000300002024-05-24 9:36AM CDT30.0013.200.000.000.00-110.00%
VIX250122P000400002024-04-25 8:46AM CDT40.0021.2021.3523.550.00--200.00%
VIX250122P000450002024-05-23 1:42PM CDT45.0027.1526.6026.950.00-130.00%
VIX250122P001000002024-04-25 9:09AM CDT100.0077.8578.8580.500.00--10.00%
VIX250122P001200002024-05-06 9:21AM CDT120.0097.9098.3099.500.00--10.00%
VIX250122P001500002024-04-25 9:11AM CDT150.00125.70127.00128.600.00--10.00%