^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191016C000100002019-07-16 3:55PM EDT10.006.406.506.70-0.10-1.54%105,674234.18%
VIX191016C000110002019-07-16 9:30AM EDT11.005.505.505.70+0.06+1.10%1238201.66%
VIX191016C000120002019-07-16 3:15PM EDT12.004.604.604.80+0.20+4.55%30407176.66%
VIX191016C000130002019-07-16 3:19PM EDT13.003.903.804.00+0.20+5.41%1,2101,243157.28%
VIX191016C000140002019-07-16 3:55PM EDT14.003.303.103.40+0.10+3.12%3710,187144.14%
VIX191016C000150002019-07-16 3:55PM EDT15.002.702.652.85+0.10+3.85%8472,276136.33%
VIX191016C000160002019-07-16 4:13PM EDT16.002.352.302.40+0.17+7.80%30,67514,666131.25%
VIX191016C000170002019-07-16 3:28PM EDT17.001.951.902.050.00-6743,807125.98%
VIX191016C000180002019-07-16 3:55PM EDT18.001.601.651.70+0.01+0.63%4039,841122.36%
VIX191016C000190002019-07-16 12:11PM EDT19.001.451.451.55+0.05+3.57%187,689122.75%
VIX191016C000200002019-07-16 3:12PM EDT20.001.301.251.35+0.07+5.69%16737,702121.19%
VIX191016C000210002019-07-16 11:58AM EDT21.001.101.101.20-0.01-0.90%221,930120.90%
VIX191016C000220002019-07-16 3:48PM EDT22.001.011.001.10+0.02+2.02%1130,213122.02%
VIX191016C000230002019-07-16 10:37AM EDT23.000.870.901.00+0.02+2.35%1013,990122.56%
VIX191016C000240002019-07-16 10:56AM EDT24.000.780.800.85-0.02-2.50%7009,286121.29%
VIX191016C000250002019-07-16 2:24PM EDT25.000.750.700.800.00-13438,415121.88%
VIX191016C000260002019-07-11 2:20PM EDT26.000.670.650.700.00-121,920121.97%
VIX191016C000270002019-07-15 3:22PM EDT27.000.600.600.700.00-1,00014,881124.51%
VIX191016C000280002019-07-15 4:03PM EDT28.000.550.550.650.00-14,06430,863125.29%
VIX191016C000290002019-07-16 3:48PM EDT29.000.520.500.60+0.02+4.00%1,00412,626125.78%
VIX191016C000300002019-07-16 3:54PM EDT30.000.480.450.55+0.01+2.13%10637,610125.78%
VIX191016C000325002019-07-16 12:21PM EDT32.500.450.400.45+0.05+12.50%18036,305128.13%
VIX191016C000350002019-07-15 3:13PM EDT35.000.320.300.400.00-5,61038,739129.10%
VIX191016C000375002019-07-09 2:08PM EDT37.500.270.300.350.00-5,00027,464133.01%
VIX191016C000400002019-07-15 3:01PM EDT40.000.250.250.300.00-49193,565133.79%
VIX191016C000425002019-07-12 12:22PM EDT42.500.230.200.300.00-683,154136.33%
VIX191016C000450002019-07-16 12:58PM EDT45.000.240.200.25+0.04+20.00%1,900937138.28%
VIX191016C000475002019-07-16 12:44PM EDT47.500.200.150.25+0.05+33.33%20151,671139.45%
VIX191016C000500002019-07-16 12:54PM EDT50.000.190.150.20+0.01+5.56%7,60020,569140.23%
VIX191016C000550002019-07-15 11:12AM EDT55.000.150.150.200.00-501830147.46%
VIX191016C000600002019-07-10 1:13PM EDT60.000.120.100.200.00-10341150.20%
VIX191016C000650002019-07-08 9:38AM EDT65.000.070.050.150.00-101,774146.88%
VIX191016C000700002019-06-10 11:04AM EDT70.000.100.050.150.00-1491,660151.95%
VIX191016C000750002019-06-07 9:47AM EDT75.000.100.050.100.00-10234150.78%
VIX191016C000800002019-07-02 9:33AM EDT80.000.050.050.100.00-2491,178155.08%
Ponepor16 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191016P000100002019-07-12 1:39PM EDT10.000.020.000.050.00-414132.62%
VIX191016P000110002019-07-16 1:54PM EDT11.000.050.000.100.00-6333,39027.05%
VIX191016P000120002019-07-16 4:07PM EDT12.000.130.100.15+0.03+30.00%5052,19818.36%
VIX191016P000130002019-07-16 4:01PM EDT13.000.350.300.400.00-339,79212.60%
VIX191016P000140002019-07-16 4:07PM EDT14.000.680.650.75-0.07-9.33%25541,7090.00%
VIX191016P000150002019-07-16 9:34AM EDT15.001.231.101.20-0.02-1.60%232,0000.00%
VIX191016P000160002019-07-16 3:19PM EDT16.001.801.701.800.00-30,01054,3050.00%
VIX191016P000170002019-07-16 1:24PM EDT17.002.502.352.450.00-4340,4400.00%
VIX191016P000180002019-07-16 1:17PM EDT18.003.103.103.20-0.10-3.13%2938,6060.00%
VIX191016P000190002019-07-16 11:59AM EDT19.003.923.904.00+0.02+0.51%65,4980.00%
VIX191016P000200002019-07-16 1:34PM EDT20.004.704.604.80-0.10-2.08%113270.00%
VIX191016P000210002019-07-15 11:15AM EDT21.005.605.505.600.00-162,2670.00%
VIX191016P000220002019-07-15 9:38AM EDT22.006.506.306.500.00-1501,7420.00%
VIX191016P000230002019-07-16 3:30PM EDT23.007.307.207.40+0.06+0.83%31550.00%
VIX191016P000250002019-05-29 9:40AM EDT25.008.018.308.500.00-890.00%
VIX191016P000270002019-06-07 10:58AM EDT27.0010.2211.0011.100.00-11110.00%
VIX191016P000280002019-05-21 3:59PM EDT28.0011.3011.4011.600.00-11,3920.00%
VIX191016P000290002019-06-07 11:13AM EDT29.0012.0612.9013.000.00--1200.00%
VIX191016P000300002019-05-22 12:55PM EDT30.0013.1012.9013.100.00-120.00%
VIX191016P000325002019-05-23 3:16PM EDT32.5015.2015.3015.500.00-3820.00%
VIX191016P000400002019-06-28 2:30PM EDT40.0022.8123.4023.600.00-10030.00%
VIX191016P000425002019-06-04 11:17AM EDT42.5024.7026.0026.200.00--570.00%
VIX191016P000475002019-06-04 11:16AM EDT47.5029.6030.9031.100.00--550.00%
VIX191016P000500002019-07-02 3:20PM EDT50.0033.3033.3033.500.00-3001500.00%
VIX191016P000700002019-06-07 11:13AM EDT70.0051.7053.2053.400.00-1021090.00%
VIX191016P000750002019-06-07 10:34AM EDT75.0057.1058.2058.300.00-52570.00%
VIX191016P000800002019-06-17 2:20PM EDT80.0062.2463.1063.300.00-240.00%