^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190717C000100002019-07-16 3:28PM EDT10.002.802.602.95-0.20-6.67%502,779359.38%
VIX190717C000105002019-07-16 10:06AM EDT10.502.132.052.45-0.62-22.55%114304.69%
VIX190717C000110002019-07-16 3:47PM EDT11.001.901.601.95-0.15-7.32%141468251.56%
VIX190717C000115002019-07-16 10:34AM EDT11.501.101.051.50-2.39-68.48%2037230.47%
VIX190717C000120002019-07-16 4:13PM EDT12.000.800.751.05-0.15-15.79%303243109.38%
VIX190717C000125002019-07-16 4:08PM EDT12.500.550.350.55-0.10-15.38%1,4721,92485.16%
VIX190717C000130002019-07-16 4:14PM EDT13.000.250.150.30-0.15-37.50%15,2228,722107.03%
VIX190717C000135002019-07-16 4:01PM EDT13.500.150.150.20-0.10-40.00%3,4968,123152.34%
VIX190717C000140002019-07-16 4:07PM EDT14.000.100.050.10-0.05-33.33%13,58121,339150.00%
VIX190717C000145002019-07-16 4:14PM EDT14.500.050.000.05-0.10-66.67%9,65316,024143.75%
VIX190717C000150002019-07-16 4:14PM EDT15.000.040.000.05-0.01-20.00%8,37638,941175.00%
VIX190717C000160002019-07-16 3:07PM EDT16.000.040.000.10-0.01-20.00%792132,719265.63%
VIX190717C000170002019-07-16 3:59PM EDT17.000.020.000.05-0.03-60.00%1,818136,158281.25%
VIX190717C000180002019-07-16 3:46PM EDT18.000.030.000.05-0.04-57.14%3678,088328.13%
VIX190717C000190002019-07-16 1:43PM EDT19.000.030.000.050.00-48107,481368.75%
VIX190717C000200002019-07-16 4:14PM EDT20.000.010.000.05-0.01-50.00%68204,416412.50%
VIX190717C000210002019-07-16 1:39PM EDT21.000.020.000.050.00-7101,647446.88%
VIX190717C000220002019-07-16 3:07PM EDT22.000.020.000.05-0.01-33.33%50156,998481.25%
VIX190717C000230002019-07-15 10:44AM EDT23.000.020.000.100.00-6096,643571.88%
VIX190717C000240002019-07-15 12:22PM EDT24.000.030.000.100.00-1141,154603.13%
VIX190717C000250002019-07-15 2:39PM EDT25.000.030.000.050.00-8125,852575.00%
VIX190717C000260002019-07-10 12:42PM EDT26.000.030.000.050.00-1138,325600.00%
VIX190717C000270002019-07-15 2:30PM EDT27.000.010.000.050.00-1532,422625.00%
VIX190717C000280002019-07-15 3:44PM EDT28.000.030.000.050.00-10190,035650.00%
VIX190717C000290002019-07-09 3:15PM EDT29.000.050.000.050.00-3043,277675.00%
VIX190717C000300002019-07-15 9:06AM EDT30.000.020.000.050.00-1107,476700.00%
VIX190717C000325002019-07-01 3:53PM EDT32.500.050.000.050.00-2,21557,439750.00%
VIX190717C000350002019-07-15 10:20AM EDT35.000.020.000.050.00-6684,872800.00%
VIX190717C000375002019-07-01 9:45AM EDT37.500.050.000.050.00-5115,762850.00%
VIX190717C000400002019-07-05 12:14PM EDT40.000.050.000.050.00-229,190887.50%
VIX190717C000425002019-06-27 10:07AM EDT42.500.050.000.050.00-1,00018,199925.00%
VIX190717C000450002019-07-15 10:27AM EDT45.000.030.000.050.00-3354,348962.50%
VIX190717C000475002019-06-21 9:30AM EDT47.500.050.000.050.00-1010,6681,000.00%
VIX190717C000500002019-06-19 10:30AM EDT50.000.050.000.050.00-135,7311,025.00%
VIX190717C000550002019-06-19 11:11AM EDT55.000.050.000.050.00-5,65013,1331,087.50%
VIX190717C000600002019-07-01 3:34PM EDT60.000.020.000.050.00-57,4271,137.50%
VIX190717C000650002019-06-05 12:33PM EDT65.000.050.000.050.00-7491,4571,187.50%
VIX190717C000700002019-06-14 12:03PM EDT70.000.050.000.050.00-82,4841,237.50%
VIX190717C000750002019-05-23 11:38AM EDT75.000.050.000.050.00-5161,1841,275.00%
VIX190717C000800002019-06-07 10:58AM EDT80.000.040.000.050.00-601,7211,312.50%
Ponepor17 de julio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190717P000100002019-07-15 9:37AM EDT10.000.050.000.050.00-530271.88%
VIX190717P000105002019-07-09 9:50AM EDT10.500.030.000.050.00-813228.13%
VIX190717P000110002019-07-15 10:03AM EDT11.000.020.000.050.00-15,472184.38%
VIX190717P000115002019-07-16 10:49AM EDT11.500.020.000.05-0.01-33.33%513140.63%
VIX190717P000120002019-07-16 4:14PM EDT12.000.050.000.050.00-7,72313,76996.88%
VIX190717P000125002019-07-16 4:14PM EDT12.500.150.050.20-0.05-25.00%28,10017,837100.78%
VIX190717P000130002019-07-16 4:14PM EDT13.000.460.350.55+0.01+2.22%29,26470,827139.06%
VIX190717P000135002019-07-16 3:50PM EDT13.500.790.700.95-0.01-1.25%5,70632,795157.03%
VIX190717P000140002019-07-16 4:06PM EDT14.001.151.151.50-0.12-9.45%6,905138,532209.38%
VIX190717P000145002019-07-16 3:54PM EDT14.501.651.602.00+0.02+1.23%14144,683242.19%
VIX190717P000150002019-07-16 4:07PM EDT15.002.101.902.40-0.01-0.47%11,842138,674150.00%
VIX190717P000160002019-07-16 4:12PM EDT16.003.203.003.50+0.10+3.23%948111,858321.88%
VIX190717P000170002019-07-16 2:53PM EDT17.004.084.004.50+0.01+0.25%10567,988382.81%
VIX190717P000180002019-07-16 2:32PM EDT18.004.935.005.50-0.07-1.40%5821,346437.50%
VIX190717P000190002019-07-16 3:28PM EDT19.006.206.006.50+0.22+3.68%20329,384489.06%
VIX190717P000200002019-07-16 3:25PM EDT20.007.207.007.50+0.17+2.42%574,349535.94%
VIX190717P000210002019-07-16 11:17AM EDT21.008.508.008.50+0.57+7.19%4675578.13%
VIX190717P000220002019-07-16 11:55AM EDT22.009.209.009.50+0.30+3.37%1751618.75%
VIX190717P000230002019-07-12 11:20AM EDT23.009.6010.0010.800.00-1520795.31%
VIX190717P000240002019-07-16 2:05PM EDT24.0011.0311.0011.40-0.07-0.63%10306621.88%
VIX190717P000250002019-07-16 12:59PM EDT25.0012.1312.0012.40+0.23+1.93%20731653.13%
VIX190717P000260002019-07-15 9:34AM EDT26.0012.9013.0013.400.00-10116684.38%
VIX190717P000270002019-07-09 10:40AM EDT27.0012.2014.0014.400.00-241263712.50%
VIX190717P000280002019-07-02 10:21AM EDT28.0013.3514.8015.700.00-2038818.75%
VIX190717P000300002019-07-15 3:28PM EDT30.0017.1016.8017.400.00-81191,032.81%
VIX190717P000325002019-07-02 2:50PM EDT32.5018.0019.5019.900.00-92132850.00%
VIX190717P000350002019-07-02 2:50PM EDT35.0020.5021.8022.700.00-103170990.63%
VIX190717P000375002019-06-20 3:54PM EDT37.5021.5024.3025.200.00--101,043.75%
VIX190717P000400002019-07-15 3:01PM EDT40.0027.0027.0027.400.00-170131993.75%
VIX190717P000425002019-07-15 10:20AM EDT42.5029.4229.3030.200.00-2301,134.38%
VIX190717P000450002019-07-15 10:19AM EDT45.0031.9231.8032.700.00-3181,175.00%
VIX190717P000475002019-07-15 10:18AM EDT47.5034.4234.3035.200.00-95571,212.50%
VIX190717P000500002019-07-11 11:44AM EDT50.0036.3136.8037.700.00-4251,250.00%
VIX190717P000550002019-06-18 11:14AM EDT55.0038.6041.8042.700.00--41,315.63%
VIX190717P000600002019-06-28 2:04PM EDT60.0043.9046.8047.700.00-5301,375.00%
VIX190717P000650002019-07-12 10:04AM EDT65.0051.6051.8052.700.00-52771,428.13%
VIX190717P000700002019-07-01 11:03AM EDT70.0054.9057.0057.400.00-102541,362.50%
VIX190717P000750002019-05-30 3:22PM EDT75.0056.8059.3059.500.00-6120.00%
VIX190717P000800002019-07-16 12:18PM EDT80.0066.9067.0067.40+1.60+2.45%11,5701,450.00%