U.S. markets open in 1 hour 19 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
13.57+0.29 (+2.18%)
A partir del 06:56AM 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 CDT10.003.393.514.390.00-79260.94%
VIXW240626C000105002024-06-20 2:43PM CDT10.502.663.013.890.00-3133232.03%
VIXW240626C000110002024-06-17 10:27AM CDT11.002.452.523.400.00-145206.25%
VIXW240626C000115002024-06-20 2:39PM CDT11.502.162.022.900.00-27178.13%
VIXW240626C000120002024-06-20 1:09PM CDT12.001.231.442.450.00-123529147.66%
VIXW240626C000125002024-06-20 2:22PM CDT12.501.131.011.900.00-113311121.68%
VIXW240626C000130002024-06-20 2:56PM CDT13.000.600.581.350.00-2321,61294.14%
VIXW240626C000135002024-06-21 4:20AM CDT13.500.740.400.74+0.14+23.33%11,00677.34%
VIXW240626C000140002024-06-20 2:58PM CDT14.000.300.350.760.00-1,5491,355106.64%
VIXW240626C000145002024-06-20 2:18PM CDT14.500.280.160.550.00-91370101.56%
VIXW240626C000150002024-06-20 3:00PM CDT15.000.270.110.400.00-10,35611,489105.08%
VIXW240626C000160002024-06-20 2:57PM CDT16.000.150.060.250.00-159736117.97%
VIXW240626C000170002024-06-20 2:55PM CDT17.000.120.040.170.00-217819130.47%
VIXW240626C000180002024-06-20 3:06PM CDT18.000.090.050.130.00-127287148.44%
VIXW240626C000190002024-06-20 2:56PM CDT19.000.050.040.110.00-148331162.50%
VIXW240626C000200002024-06-20 3:08PM CDT20.000.060.050.100.00-1412,877181.25%
VIXW240626C000210002024-06-20 1:07PM CDT21.000.030.000.090.00-5058181.25%
VIXW240626C000220002024-06-20 1:21PM CDT22.000.030.000.080.00-10,05010,211192.19%
VIXW240626C000230002024-06-20 8:38AM CDT23.000.040.000.070.00-2089201.56%
VIXW240626C000240002024-06-11 2:07PM CDT24.000.120.000.070.00-88215.63%
VIXW240626C000250002024-06-20 2:15PM CDT25.000.010.000.060.00-101,096221.88%
VIXW240626C000260002024-06-06 11:59AM CDT26.000.100.000.060.00-232234.38%
VIXW240626C000270002024-06-12 10:27AM CDT27.000.080.000.060.00-253245.31%
VIXW240626C000280002024-06-20 1:04PM CDT28.000.030.000.060.00-399256.25%
VIXW240626C000290002024-06-20 2:30PM CDT29.000.030.000.050.00-137259.38%
VIXW240626C000300002024-06-18 10:47AM CDT30.000.040.000.050.00-163353268.75%
VIXW240626C000310002024-05-21 2:56PM CDT31.000.140.000.000.00-2050.00%
VIXW240626C000330002024-06-17 10:03AM CDT33.000.010.000.050.00-1510293.75%
VIXW240626C000340002024-05-29 3:14PM CDT34.000.100.000.050.00--3303.13%
VIXW240626C000350002024-06-20 8:33AM CDT35.000.020.000.050.00-228312.50%
VIXW240626C000380002024-05-28 10:03AM CDT38.000.110.000.050.00-66334.38%
VIXW240626C000400002024-06-20 8:30AM CDT40.000.010.000.050.00-396346.88%
VIXW240626C000500002024-06-18 9:13AM CDT50.000.020.000.040.00-2024393.75%
VIXW240626C000600002024-06-05 2:53PM CDT60.000.040.000.040.00--10437.50%
VIXW240626C000750002024-05-22 2:00PM CDT75.000.050.000.040.00--9493.75%
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 CDT11.000.020.000.020.00-12681.25%
VIXW240626P000115002024-06-20 11:39AM CDT11.500.010.000.040.00-1020875.00%
VIXW240626P000120002024-06-20 3:05PM CDT12.000.010.000.040.00-6987057.81%
VIXW240626P000125002024-06-20 3:12PM CDT12.500.030.000.070.00-62571959.38%
VIXW240626P000130002024-06-20 3:03PM CDT13.000.160.020.190.00-35869560.94%
VIXW240626P000135002024-06-20 2:54PM CDT13.500.420.110.440.00-9115768.56%
VIXW240626P000140002024-06-20 11:53AM CDT14.000.700.320.790.00-1325477.73%
VIXW240626P000145002024-06-20 11:33AM CDT14.501.180.421.380.00-4131116.41%
VIXW240626P000150002024-06-20 1:00PM CDT15.001.550.821.810.00-49126.76%
VIXW240626P000160002024-06-20 2:53PM CDT16.002.631.812.590.00-450118.75%
VIXW240626P000170002024-06-20 9:57AM CDT17.003.702.743.560.00-141138.28%
VIXW240626P000180002024-06-14 10:13AM CDT18.004.403.704.540.00--1155.47%
VIXW240626P000200002024-06-20 12:39PM CDT20.006.205.676.530.00-13192.19%
VIXW240626P000210002024-06-17 12:20PM CDT21.007.606.667.520.00-1616205.47%
VIXW240626P000230002024-06-18 10:38AM CDT23.009.598.639.500.00-1317226.56%
VIXW240626P000240002024-06-17 2:12PM CDT24.0010.609.6410.510.00-1320246.88%
VIXW240626P000250002024-06-18 9:13AM CDT25.0011.5510.6311.500.00-320254.69%
VIXW240626P000300002024-05-21 1:03PM CDT30.0015.970.000.000.00--00.00%
VIXW240626P000350002024-06-20 11:49AM CDT35.0021.3020.6121.490.00-11350.00%
VIXW240626P000700002024-06-06 10:02AM CDT70.0055.8555.5956.470.00--1512.50%
VIXW240626P000800002024-06-17 2:44PM CDT80.0066.7065.5866.460.00-4040531.25%