^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190821C000100002019-07-16 4:14PM EDT10.005.305.205.40+0.10+1.92%2251,375266.99%
VIX190821C000105002019-07-15 9:36AM EDT10.504.804.704.900.00-14245.51%
VIX190821C000110002019-07-16 10:42AM EDT11.004.064.104.40-0.24-5.58%5411221.29%
VIX190821C000115002019-07-16 11:21AM EDT11.503.603.804.00-0.19-5.01%369212.11%
VIX190821C000120002019-07-16 2:20PM EDT12.003.403.303.50+0.10+3.03%103518192.38%
VIX190821C000125002019-07-16 1:18PM EDT12.502.852.953.100.00-851,282181.25%
VIX190821C000130002019-07-16 3:55PM EDT13.002.552.602.70-0.02-0.78%3603,527169.82%
VIX190821C000135002019-07-16 2:41PM EDT13.502.302.302.40+0.04+1.77%71349162.70%
VIX190821C000140002019-07-16 4:10PM EDT14.002.002.002.15+0.05+2.56%2672,014156.45%
VIX190821C000145002019-07-16 4:02PM EDT14.501.801.801.90+0.10+5.88%971,091152.64%
VIX190821C000150002019-07-16 3:58PM EDT15.001.551.551.650.00-13,76319,495146.39%
VIX190821C000160002019-07-16 3:53PM EDT16.001.151.251.30-0.05-4.17%4,61580,288142.38%
VIX190821C000170002019-07-16 4:14PM EDT17.001.000.951.10+0.02+2.04%27,00565,987140.23%
VIX190821C000180002019-07-16 3:58PM EDT18.000.800.750.900.00-1,72283,039138.67%
VIX190821C000190002019-07-16 4:10PM EDT19.000.710.700.70+0.01+1.43%92,60826,756140.33%
VIX190821C000200002019-07-16 3:25PM EDT20.000.600.550.60+0.05+9.09%7,753137,991140.04%
VIX190821C000210002019-07-16 3:59PM EDT21.000.520.450.50+0.04+8.33%11,47893,963140.23%
VIX190821C000220002019-07-16 4:10PM EDT22.000.450.400.50+0.02+4.65%10,13485,906145.90%
VIX190821C000230002019-07-16 2:21PM EDT23.000.400.350.45+0.05+14.29%7,20295,504148.44%
VIX190821C000240002019-07-16 4:14PM EDT24.000.350.350.400.00-70,84679,805152.73%
VIX190821C000250002019-07-16 4:07PM EDT25.000.350.300.35+0.05+16.67%8,404109,551153.52%
VIX190821C000260002019-07-16 3:13PM EDT26.000.280.250.30+0.03+12.00%87115,239153.32%
VIX190821C000270002019-07-16 3:40PM EDT27.000.250.250.300.00-3,70127,757158.98%
VIX190821C000280002019-07-16 2:20PM EDT28.000.250.200.30+0.03+13.64%11285,274160.94%
VIX190821C000290002019-07-16 2:34PM EDT29.000.230.200.25-0.02-8.00%24030,507162.11%
VIX190821C000300002019-07-16 2:47PM EDT30.000.200.150.250.00-14,941104,454162.89%
VIX190821C000325002019-07-16 4:07PM EDT32.500.200.150.20+0.05+33.33%4,95721,991169.53%
VIX190821C000350002019-07-16 1:34PM EDT35.000.150.100.200.00-9,28539,269174.22%
VIX190821C000375002019-07-16 1:29PM EDT37.500.130.100.15-0.01-7.14%30149,772177.34%
VIX190821C000400002019-07-16 8:40AM EDT40.000.100.100.15-0.01-9.09%15071,330185.55%
VIX190821C000425002019-07-16 1:49PM EDT42.500.100.050.15+0.01+11.11%1,05316,678186.33%
VIX190821C000450002019-07-16 10:30AM EDT45.000.070.050.15-0.01-12.50%3323,568192.97%
VIX190821C000475002019-07-05 10:57AM EDT47.500.100.050.100.00-84679,881191.41%
VIX190821C000500002019-07-15 4:12PM EDT50.000.050.050.100.00-3020,484196.88%
VIX190821C000550002019-07-16 10:04AM EDT55.000.050.050.050.00-2005,506196.88%
VIX190821C000600002019-07-16 10:39AM EDT60.000.050.000.050.00-3507,136190.63%
VIX190821C000650002019-07-09 12:35PM EDT65.000.050.000.050.00-41,359198.44%
VIX190821C000700002019-07-05 9:30AM EDT70.000.050.000.050.00-8354,189206.25%
VIX190821C000750002019-06-26 3:12PM EDT75.000.050.000.050.00-4251,786212.50%
VIX190821C000800002019-06-10 9:30AM EDT80.000.050.050.050.00-2491,755235.94%
Ponepor21 de agosto de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190821P000100002019-07-12 3:03PM EDT10.000.030.000.050.00-13252.34%
VIX190821P000110002019-07-16 3:12PM EDT11.000.030.000.05+0.01+50.00%1312,41435.94%
VIX190821P000115002019-07-16 2:21PM EDT11.500.060.000.10+0.01+20.00%1203,71534.18%
VIX190821P000120002019-07-16 12:47PM EDT12.000.130.050.15+0.03+30.00%2,02822,41629.30%
VIX190821P000125002019-07-16 1:54PM EDT12.500.220.150.25+0.02+10.00%23,40627,98625.49%
VIX190821P000130002019-07-16 3:24PM EDT13.000.370.300.40+0.07+23.33%4,14515,51020.12%
VIX190821P000135002019-07-16 4:12PM EDT13.500.550.500.550.00-37,04324,2300.00%
VIX190821P000140002019-07-16 3:58PM EDT14.000.800.700.85+0.02+2.56%30,63071,9040.00%
VIX190821P000145002019-07-16 2:25PM EDT14.501.050.951.050.00-19043,6070.00%
VIX190821P000150002019-07-16 3:47PM EDT15.001.351.251.350.00-20,55773,6030.00%
VIX190821P000160002019-07-16 4:14PM EDT16.002.001.902.000.00-62070,5990.00%
VIX190821P000170002019-07-16 4:14PM EDT17.002.802.652.750.00-20860,8940.00%
VIX190821P000180002019-07-16 2:00PM EDT18.003.603.403.60-0.04-1.10%9158,3840.00%
VIX190821P000190002019-07-16 1:34PM EDT19.004.504.304.600.00-30322,5630.00%
VIX190821P000200002019-07-16 12:46PM EDT20.005.305.205.500.00-151,0910.00%
VIX190821P000210002019-07-12 9:31AM EDT21.006.206.106.300.00-66160.00%
VIX190821P000220002019-07-08 2:04PM EDT22.006.667.007.200.00-15570.00%
VIX190821P000230002019-07-12 9:33AM EDT23.008.048.008.100.00-106060.00%
VIX190821P000240002019-07-16 2:05PM EDT24.009.088.909.10-0.01-0.11%101380.00%
VIX190821P000250002019-07-16 12:59PM EDT25.0010.079.9010.00+0.17+1.72%214640.00%
VIX190821P000260002019-07-09 10:08AM EDT26.0010.2010.8011.000.00-28290.00%
VIX190821P000270002019-06-19 12:09PM EDT27.0010.6011.8012.000.00--100.00%
VIX190821P000280002019-07-08 10:13AM EDT28.0012.4012.8013.000.00-58780.00%
VIX190821P000290002019-07-09 10:08AM EDT29.0013.1013.8014.100.00-29350.00%
VIX190821P000300002019-07-16 10:42AM EDT30.0015.2014.7014.90+1.20+8.57%1180.00%
VIX190821P000325002019-07-05 9:53AM EDT32.5016.7017.2017.400.00-12800.00%
VIX190821P000350002019-07-03 11:13AM EDT35.0019.4019.7019.900.00-1341340.00%
VIX190821P000400002019-07-12 4:12PM EDT40.0024.9024.6024.800.00-1420.00%
VIX190821P000425002019-06-07 10:58AM EDT42.5025.9026.7026.900.00--80.00%
VIX190821P000475002019-07-02 1:19PM EDT47.5031.5032.1032.300.00-1891980.00%
VIX190821P000500002019-06-14 3:26PM EDT50.0032.8034.4034.600.00-250.00%
VIX190821P000650002019-06-28 10:23AM EDT65.0047.9049.5049.700.00--90.00%
VIX190821P000700002019-07-03 11:15AM EDT70.0054.2054.5054.700.00-1771,1460.00%
VIX190821P000750002019-06-07 10:58AM EDT75.0057.1059.0059.200.00-5140.00%
VIX190821P000800002019-07-15 1:44PM EDT80.0064.6064.4064.600.00-5150.00%