^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor24 de julio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW190724C000100002019-07-16 10:59AM EDT10.003.403.203.80-0.40-10.53%1326254.69%
VIXW190724C000110002019-07-16 11:26AM EDT11.002.452.102.80-3.00-55.05%-20187.89%
VIXW190724C000115002019-07-16 2:22PM EDT11.502.081.752.20-0.67-24.36%55163.28%
VIXW190724C000120002019-07-16 3:54PM EDT12.001.651.301.75-0.40-19.51%1547141.80%
VIXW190724C000125002019-07-16 3:19PM EDT12.501.351.101.40-0.25-15.62%5899141.80%
VIXW190724C000130002019-07-16 4:12PM EDT13.001.050.901.10-0.15-12.50%79188140.23%
VIXW190724C000135002019-07-16 3:50PM EDT13.500.690.400.85-0.26-27.37%29123116.99%
VIXW190724C000140002019-07-16 4:11PM EDT14.000.600.400.70-0.13-17.81%84136128.91%
VIXW190724C000145002019-07-16 2:23PM EDT14.500.390.300.55-0.31-44.29%733130.08%
VIXW190724C000150002019-07-16 3:59PM EDT15.000.350.210.35-0.10-22.22%108303123.05%
VIXW190724C000160002019-07-16 3:50PM EDT16.000.200.150.25-0.07-25.93%59337135.16%
VIXW190724C000170002019-07-16 2:26PM EDT17.000.250.100.20+0.05+25.00%5510146.88%
VIXW190724C000180002019-07-16 3:39PM EDT18.000.150.030.190.00-12701154.69%
VIXW190724C000190002019-07-16 12:37PM EDT19.000.100.050.18-0.02-16.67%13137174.61%
VIXW190724C000200002019-07-16 3:22PM EDT20.000.090.080.150.00-1033,504191.41%
VIXW190724C000210002019-07-16 2:28PM EDT21.000.150.000.12-0.03-16.67%232,049182.03%
VIXW190724C000220002019-07-15 11:36AM EDT22.000.080.000.100.00-2122189.06%
VIXW190724C000230002019-07-10 9:44AM EDT23.000.140.000.050.00-310,047181.25%
VIXW190724C000240002019-07-15 3:55PM EDT24.000.050.000.050.00-1056192.19%
VIXW190724C000250002019-07-16 10:02AM EDT25.000.050.000.050.00-1,50680203.13%
VIXW190724C000260002019-07-03 9:36AM EDT26.000.100.000.050.00-3031212.50%
VIXW190724C000280002019-07-15 10:51AM EDT28.000.020.000.110.00-209257.81%
VIXW190724C000290002019-07-10 1:16PM EDT29.000.050.000.110.00--40267.19%
VIXW190724C000300002019-07-15 10:51AM EDT30.000.030.000.110.00-20609276.56%
VIXW190724C000325002019-07-16 9:41AM EDT32.500.020.020.10-0.05-71.43%220300.00%
VIXW190724C000350002019-07-10 12:23PM EDT35.000.030.000.010.00-18237.50%
Ponepor24 de julio de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW190724P000100002019-07-05 2:40PM EDT10.000.020.000.020.00-4481.25%
VIXW190724P000105002019-07-12 12:37PM EDT10.500.010.000.020.00-1168.75%
VIXW190724P000110002019-07-12 1:04PM EDT11.000.010.000.030.00-171759.38%
VIXW190724P000115002019-07-16 9:54AM EDT11.500.010.000.05-0.02-66.67%152650.00%
VIXW190724P000120002019-07-16 12:21PM EDT12.000.110.000.00+0.06+120.00%426712.50%
VIXW190724P000125002019-07-16 2:22PM EDT12.500.200.100.29+0.05+33.33%231759.77%
VIXW190724P000130002019-07-16 3:41PM EDT13.000.370.250.40+0.12+48.00%665042.58%
VIXW190724P000135002019-07-16 2:22PM EDT13.500.640.500.80+0.13+25.49%22251.56%
VIXW190724P000140002019-07-16 1:04PM EDT14.001.050.911.10+0.17+19.32%492060.00%
VIXW190724P000145002019-07-05 9:31AM EDT14.500.801.151.600.00-5180.00%
VIXW190724P000150002019-07-16 3:55PM EDT15.001.801.602.00+0.15+9.09%85850.00%
VIXW190724P000160002019-07-16 12:27PM EDT16.002.602.303.00+0.35+15.56%1830.00%
VIXW190724P000170002019-07-02 12:30PM EDT17.002.383.403.950.00-1100.00%
VIXW190724P000180002019-07-15 2:39PM EDT18.004.384.305.000.00-10100.00%
VIXW190724P000190002019-06-28 3:58PM EDT19.003.705.226.000.00--200.00%
VIXW190724P000200002019-07-16 12:12PM EDT20.006.346.207.00+2.38+60.10%10100.00%
VIXW190724P000210002019-07-16 11:20AM EDT21.007.707.208.00+2.80+57.14%810.00%
VIXW190724P000220002019-07-16 11:20AM EDT22.008.678.209.00+1.22+16.38%880.00%
VIXW190724P000250002019-07-16 10:20AM EDT25.0011.6010.9611.70+0.60+5.45%13240.00%