U.S. Markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.21-1.28 (-6.25%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor9 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW241009C000100002024-10-03 10:48AM CDT10.0011.700.000.000.00-20100.00%
VIXW241009C000140002024-10-02 8:37AM CDT14.007.610.000.000.00-170.00%
VIXW241009C000145002024-10-03 10:02AM CDT14.507.550.000.000.00-14460.00%
VIXW241009C000150002024-10-04 9:49AM CDT15.006.101.2511.25-0.90-12.86%8413481.64%
VIXW241009C000160002024-10-04 2:37PM CDT16.004.714.475.86-1.29-21.50%1469408.20%
VIXW241009C000170002024-10-04 3:11PM CDT17.003.863.454.87-1.18-23.41%86934348.63%
VIXW241009C000180002024-10-04 3:14PM CDT18.003.102.543.90-0.90-22.50%54656297.46%
VIXW241009C000190002024-10-04 3:11PM CDT19.002.251.732.98-1.05-31.82%95662252.93%
VIXW241009C000200002024-10-04 2:59PM CDT20.001.511.082.16-0.98-39.36%1481,176217.97%
VIXW241009C000210002024-10-04 2:58PM CDT21.001.080.681.56-0.87-44.62%730319200.98%
VIXW241009C000220002024-10-04 3:12PM CDT22.000.790.501.14-0.72-47.68%654680198.05%
VIXW241009C000230002024-10-04 3:11PM CDT23.000.590.390.89-0.46-43.81%1,983384202.54%
VIXW241009C000240002024-10-04 3:10PM CDT24.000.410.320.72-0.39-48.75%505331209.77%
VIXW241009C000250002024-10-04 3:10PM CDT25.000.350.270.61-0.47-57.32%1,6521,112218.75%
VIXW241009C000260002024-10-04 2:40PM CDT26.000.330.230.52-0.37-52.86%94691226.95%
VIXW241009C000270002024-10-04 2:19PM CDT27.000.260.190.45-0.27-50.94%1,519244234.38%
VIXW241009C000280002024-10-04 3:01PM CDT28.000.290.160.39-0.14-32.56%251,831241.41%
VIXW241009C000290002024-10-04 1:53PM CDT29.000.190.000.00-0.28-59.57%2112150.00%
VIXW241009C000300002024-10-04 3:07PM CDT30.000.200.000.00-0.18-47.37%6351,36750.00%
VIXW241009C000310002024-10-04 9:26AM CDT31.000.260.100.28-0.14-35.00%219262.50%
VIXW241009C000320002024-10-04 3:09PM CDT32.000.200.000.00-0.12-37.50%2210550.00%
VIXW241009C000330002024-10-04 2:43PM CDT33.000.150.000.00-0.15-50.00%1075350.00%
VIXW241009C000340002024-10-03 2:56PM CDT34.000.230.000.000.00-137250.00%
VIXW241009C000350002024-10-04 3:12PM CDT35.000.130.000.00-0.10-43.48%27460950.00%
VIXW241009C000360002024-10-04 10:12AM CDT36.000.100.000.00-0.13-56.52%148250.00%
VIXW241009C000370002024-10-04 2:34PM CDT37.000.090.000.00-0.15-62.50%3021950.00%
VIXW241009C000380002024-10-04 1:02PM CDT38.000.090.000.00-0.10-52.63%3593350.00%
VIXW241009C000390002024-10-04 1:05PM CDT39.000.090.000.00-0.06-40.00%334650.00%
VIXW241009C000400002024-10-04 3:11PM CDT40.000.060.000.00-0.08-57.14%10896650.00%
VIXW241009C000425002024-10-04 10:56AM CDT42.500.100.010.13-0.01-9.09%480846323.44%
VIXW241009C000450002024-10-04 11:03AM CDT45.000.060.000.00-0.03-33.33%7305650.00%
VIXW241009C000500002024-10-04 10:35AM CDT50.000.050.000.00-0.07-58.33%159428100.00%
VIXW241009C000550002024-10-04 2:29PM CDT55.000.020.000.00-0.05-71.43%8301550.00%
VIXW241009C000600002024-10-03 8:45AM CDT60.000.030.000.000.00-39850.00%
VIXW241009C000650002024-09-16 9:54AM CDT65.000.100.000.000.00-1450.00%
VIXW241009C000700002024-10-01 9:53AM CDT70.000.030.000.000.00-101550.00%
VIXW241009C000750002024-10-02 8:30AM CDT75.000.020.000.000.00-77550.00%
VIXW241009C000800002024-10-03 3:00PM CDT80.000.030.000.000.00-130150.00%
VIXW241009C000850002024-09-23 9:58AM CDT85.000.010.000.000.00-253550.00%
VIXW241009C000900002024-09-18 10:15AM CDT90.000.020.000.050.00--10490.63%
Opciones de ventapor9 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW241009P000130002024-10-02 9:35AM CDT13.000.010.000.000.00-11350.00%
VIXW241009P000135002024-09-24 11:28AM CDT13.500.020.000.000.00--550.00%
VIXW241009P000140002024-10-04 8:43AM CDT14.000.010.000.000.00-115850.00%
VIXW241009P000145002024-10-03 2:34PM CDT14.500.010.000.000.00-35950.00%
VIXW241009P000150002024-10-04 2:41PM CDT15.000.010.000.00-0.01-50.00%24293350.00%
VIXW241009P000160002024-10-04 2:43PM CDT16.000.030.000.000.00-646,10350.00%
VIXW241009P000170002024-10-04 3:10PM CDT17.000.050.000.00+0.02+66.67%2642,72025.00%
VIXW241009P000180002024-10-04 3:11PM CDT18.000.130.010.18+0.02+18.18%3,7935,33854.30%
VIXW241009P000190002024-10-04 3:12PM CDT19.000.300.080.37+0.07+30.43%8734,46952.34%
VIXW241009P000200002024-10-04 3:11PM CDT20.000.610.270.73+0.17+38.64%5812,1470.00%
VIXW241009P000210002024-10-04 3:10PM CDT21.001.190.641.20+0.40+50.63%5936850.00%
VIXW241009P000220002024-10-04 3:10PM CDT22.001.791.242.13+0.54+43.20%6981,1650.00%
VIXW241009P000230002024-10-04 3:10PM CDT23.002.702.003.03+0.69+34.33%3931380.00%
VIXW241009P000240002024-10-04 3:10PM CDT24.003.552.833.95+0.84+31.00%1801660.00%
VIXW241009P000280002024-10-01 12:02PM CDT28.007.606.477.790.00-20900.00%
VIXW241009P000300002024-10-01 12:02PM CDT30.009.548.399.740.00-40830.00%
VIXW241009P000400002024-10-01 9:39AM CDT40.0019.2918.2219.610.00-100.00%