^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de septiembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190918C000100002019-07-16 3:35PM EDT10.006.006.106.300.00-14694255.47%
VIX190918C000110002019-07-16 10:59AM EDT11.004.935.105.30-0.07-1.40%10712218.85%
VIX190918C000120002019-07-16 3:07PM EDT12.004.304.104.40+0.20+4.88%54897188.09%
VIX190918C000130002019-07-16 4:00PM EDT13.003.503.403.60+0.10+2.94%853,267168.65%
VIX190918C000140002019-07-16 3:55PM EDT14.002.802.752.90+0.10+3.70%842,003152.64%
VIX190918C000150002019-07-16 3:39PM EDT15.002.262.252.35+0.06+2.73%3312,817142.38%
VIX190918C000160002019-07-16 4:00PM EDT16.001.951.851.95+0.15+8.33%5,61742,310136.33%
VIX190918C000170002019-07-16 3:22PM EDT17.001.601.551.60+0.05+3.23%28528,113132.13%
VIX190918C000180002019-07-16 3:59PM EDT18.001.351.301.35+0.07+5.47%2,73541,759129.79%
VIX190918C000190002019-07-16 4:11PM EDT19.001.151.101.20+0.05+4.55%3,04625,118129.69%
VIX190918C000200002019-07-16 3:59PM EDT20.001.000.951.05+0.04+4.17%9,16176,705129.69%
VIX190918C000210002019-07-16 3:41PM EDT21.000.850.850.90+0.03+3.66%36327,496129.88%
VIX190918C000220002019-07-16 3:39PM EDT22.000.770.750.80+0.02+2.67%2717,577130.66%
VIX190918C000230002019-07-16 3:59PM EDT23.000.700.650.75+0.05+7.69%1,55349,231132.03%
VIX190918C000240002019-07-16 3:32PM EDT24.000.600.550.650.00-1,03214,703131.06%
VIX190918C000250002019-07-16 3:20PM EDT25.000.550.500.60+0.04+7.84%12,19168,740132.81%
VIX190918C000260002019-07-16 3:52PM EDT26.000.480.450.50+0.01+2.13%36827,515132.03%
VIX190918C000270002019-07-16 3:58PM EDT27.000.450.400.450.00-94244,627132.62%
VIX190918C000280002019-07-16 12:46PM EDT28.000.450.350.45+0.06+15.38%21128,560134.77%
VIX190918C000290002019-07-16 2:50PM EDT29.000.390.350.45+0.02+5.41%2,05014,528138.77%
VIX190918C000300002019-07-16 3:54PM EDT30.000.330.300.40-0.03-8.33%5,35296,804138.09%
VIX190918C000325002019-07-16 2:29PM EDT32.500.330.300.35+0.03+10.00%4,32534,354144.34%
VIX190918C000350002019-07-16 1:26PM EDT35.000.260.200.30+0.01+4.00%5,20035,290144.14%
VIX190918C000375002019-07-16 12:45PM EDT37.500.250.200.25+0.05+25.00%120,929148.05%
VIX190918C000400002019-07-12 10:25AM EDT40.000.210.150.250.00-936,589151.17%
VIX190918C000425002019-07-12 2:15PM EDT42.500.160.150.200.00-3,60018,283153.13%
VIX190918C000450002019-07-15 4:05PM EDT45.000.150.150.200.00-5873,428158.59%
VIX190918C000475002019-07-12 11:50AM EDT47.500.110.100.200.00-11,403159.38%
VIX190918C000500002019-07-12 2:05PM EDT50.000.110.100.150.00-17,80014,455159.38%
VIX190918C000550002019-07-10 11:55AM EDT55.000.100.100.150.00-1016,194167.58%
VIX190918C000600002019-07-01 3:34PM EDT60.000.090.050.150.00-110,279169.53%
VIX190918C000650002019-06-18 2:43PM EDT65.000.100.050.100.00-225705169.53%
VIX190918C000700002019-07-09 10:46AM EDT70.000.050.050.100.00-12,525175.39%
VIX190918C000750002019-07-16 4:14PM EDT75.000.050.000.100.00-243,132171.88%
VIX190918C000800002019-07-09 12:33PM EDT80.000.050.000.050.00-615,502164.06%
Ponepor18 de septiembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190918P000100002019-07-15 2:21PM EDT10.000.030.000.050.00-175839.06%
VIX190918P000110002019-07-16 3:30PM EDT11.000.040.000.05+0.01+33.33%324,41426.95%
VIX190918P000120002019-07-16 3:59PM EDT12.000.090.100.15-0.05-35.71%2274,22822.07%
VIX190918P000130002019-07-16 4:00PM EDT13.000.300.250.35-0.05-14.29%2,55175,37712.70%
VIX190918P000140002019-07-16 4:00PM EDT14.000.650.600.70-0.10-13.33%20,08145,7920.00%
VIX190918P000150002019-07-16 3:59PM EDT15.001.131.101.20-0.09-7.38%1,50559,9130.00%
VIX190918P000160002019-07-16 3:17PM EDT16.001.801.701.800.00-6,761130,2400.00%
VIX190918P000170002019-07-16 3:18PM EDT17.002.502.352.450.00-16637,7490.00%
VIX190918P000180002019-07-16 3:38PM EDT18.003.303.103.20+0.06+1.85%2556,7950.00%
VIX190918P000190002019-07-16 2:32PM EDT19.003.963.904.00-0.09-2.22%322,5790.00%
VIX190918P000200002019-07-16 2:30PM EDT20.004.804.704.90-0.15-3.03%198020.00%
VIX190918P000210002019-07-16 10:55AM EDT21.005.805.705.80+0.71+13.95%3004000.00%
VIX190918P000220002019-07-16 12:33PM EDT22.006.606.606.60-0.03-0.45%500480.00%
VIX190918P000230002019-07-02 10:31AM EDT23.007.207.407.600.00-12530.00%
VIX190918P000240002019-07-11 3:44PM EDT24.008.408.308.500.00-1600.00%
VIX190918P000250002019-07-05 4:00PM EDT25.009.309.209.500.00-153220.00%
VIX190918P000280002019-05-21 3:01PM EDT28.0011.3011.4011.600.00-201000.00%
VIX190918P000300002019-07-01 3:51PM EDT30.0013.6014.0014.300.00--10.00%
VIX190918P000325002019-06-28 10:38AM EDT32.5015.6016.5016.600.00-48980.00%
VIX190918P000350002019-07-11 10:31AM EDT35.0019.0018.9019.100.00--10.00%
VIX190918P000400002019-07-15 3:01PM EDT40.0024.1023.8024.100.00-1702790.00%
VIX190918P000475002019-06-24 12:28PM EDT47.5030.3031.2031.400.00--60.00%
VIX190918P000500002019-07-02 3:20PM EDT50.0033.6033.7033.900.00-3001500.00%
VIX190918P000650002019-06-27 2:30PM EDT65.0047.5048.7048.900.00--50.00%
VIX190918P000700002019-06-27 3:24PM EDT70.0052.4053.7053.800.00-350.00%
VIX190918P000750002019-06-07 10:58AM EDT75.0057.6058.5058.700.00--10.00%
VIX190918P000800002019-07-16 11:22AM EDT80.0063.8063.5063.70+1.80+2.90%1240.00%