^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191120C000100002019-07-16 12:31PM EDT10.006.706.606.80+0.10+1.52%30529203.91%
VIX191120C000110002019-07-16 10:42AM EDT11.005.595.605.90-0.08-1.41%5320177.83%
VIX191120C000120002019-07-16 1:53PM EDT12.005.004.805.00+0.20+4.17%18207157.96%
VIX191120C000130002019-07-16 2:53PM EDT13.004.204.104.30+0.10+2.44%11227144.58%
VIX191120C000140002019-07-16 10:48AM EDT14.003.383.403.60-0.12-3.43%11,208131.25%
VIX191120C000150002019-07-15 3:58PM EDT15.002.852.903.000.00-391,895122.66%
VIX191120C000160002019-07-16 3:58PM EDT16.002.552.552.55+0.10+4.08%102,739118.31%
VIX191120C000170002019-07-16 1:32PM EDT17.002.252.202.25+0.15+7.14%614,065115.48%
VIX191120C000180002019-07-15 3:02PM EDT18.001.851.902.000.00-6008,220113.48%
VIX191120C000190002019-07-15 4:01PM EDT19.001.601.701.750.00-5893,461112.26%
VIX191120C000200002019-07-15 4:06PM EDT20.001.451.501.600.00-2,01435,552112.01%
VIX191120C000210002019-07-12 12:56PM EDT21.001.301.301.400.00-100829110.25%
VIX191120C000220002019-07-16 9:54AM EDT22.001.151.151.25+0.01+0.88%2,53317,678109.57%
VIX191120C000230002019-07-12 3:23PM EDT23.001.051.051.150.00-15,369110.25%
VIX191120C000240002019-07-12 2:29PM EDT24.000.930.951.050.00-21813,683110.45%
VIX191120C000250002019-07-16 1:33PM EDT25.000.850.850.95+0.05+6.25%116,966110.25%
VIX191120C000260002019-07-12 2:43PM EDT26.000.750.750.850.00-2005,233109.57%
VIX191120C000270002019-07-16 12:48PM EDT27.000.750.700.80+0.05+7.14%73,674110.64%
VIX191120C000280002019-07-05 3:57PM EDT28.000.600.650.750.00-10182111.52%
VIX191120C000290002019-07-15 3:03PM EDT29.000.600.600.700.00-1816,311112.11%
VIX191120C000300002019-07-16 1:53PM EDT30.000.600.550.65+0.05+9.09%668,547112.50%
VIX191120C000325002019-07-05 9:57AM EDT32.500.450.450.550.00-1,0643,517113.57%
VIX191120C000350002019-07-16 11:29AM EDT35.000.450.400.45+0.05+12.50%1,3428,010114.84%
VIX191120C000375002019-07-15 3:55PM EDT37.500.350.350.400.00-1025,318116.80%
VIX191120C000400002019-07-16 11:04AM EDT40.000.300.300.35+0.01+3.45%766,478117.87%
VIX191120C000425002019-07-16 12:54PM EDT42.500.300.250.35+0.02+7.14%19111,102120.31%
VIX191120C000450002019-07-08 12:52PM EDT45.000.200.250.250.00-101,013119.92%
VIX191120C000475002019-06-20 2:06PM EDT47.500.200.200.300.00--100123.63%
VIX191120C000500002019-07-15 4:03PM EDT50.000.200.200.200.00-2002,263122.07%
VIX191120C000550002019-05-24 10:20AM EDT55.000.220.100.200.00-67122.46%
VIX191120C000600002019-07-16 11:36AM EDT60.000.150.150.150.00-11,112127.73%
VIX191120C000650002019-07-02 1:23PM EDT65.000.100.100.200.00-396668132.81%
VIX191120C000700002019-06-21 9:30AM EDT70.000.080.100.150.00-21,005133.59%
VIX191120C000750002019-05-31 10:43AM EDT75.000.050.050.100.00-32128.52%
VIX191120C000800002019-07-11 1:31PM EDT80.000.080.050.150.00-4201137.11%
Ponepor20 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191120P000100002019-07-12 9:58AM EDT10.000.030.000.050.00-202227.74%
VIX191120P000110002019-07-11 3:31PM EDT11.000.070.050.100.00-10072823.05%
VIX191120P000120002019-07-15 3:36PM EDT12.000.200.150.200.00-333317.82%
VIX191120P000130002019-07-16 9:35AM EDT13.000.450.400.500.00-4531,55414.01%
VIX191120P000140002019-07-16 3:52PM EDT14.000.750.750.85-0.05-6.25%1922,5700.00%
VIX191120P000150002019-07-12 3:11PM EDT15.001.301.201.350.00-2,04112,1230.00%
VIX191120P000160002019-07-16 1:35PM EDT16.001.901.801.900.00-4611,7360.00%
VIX191120P000170002019-07-16 1:17PM EDT17.002.552.452.550.00-18114,6970.00%
VIX191120P000180002019-07-16 4:00PM EDT18.003.203.203.300.00-114,9970.00%
VIX191120P000190002019-07-08 1:12PM EDT19.003.903.904.100.00-201,0050.00%
VIX191120P000200002019-07-12 9:58AM EDT20.004.884.704.900.00-108390.00%
VIX191120P000210002019-06-04 3:43PM EDT21.004.905.505.700.00-3240.00%
VIX191120P000220002019-07-16 3:29PM EDT22.006.406.306.60+0.02+0.31%270.00%
VIX191120P000230002019-06-03 12:08AM EDT23.006.207.307.400.00--3600.00%
VIX191120P000250002019-07-16 1:22PM EDT25.009.109.109.20+0.70+8.33%2110.00%
VIX191120P000280002019-07-02 10:21AM EDT28.0011.7111.8011.900.00--200.00%
VIX191120P000300002019-07-02 10:21AM EDT30.0013.5913.6013.800.00--200.00%
VIX191120P000325002019-07-02 10:00AM EDT32.5015.9616.0016.200.00-10120.00%
VIX191120P000350002019-07-02 10:00AM EDT35.0018.3418.4018.600.00--100.00%
VIX191120P000375002019-06-20 12:45PM EDT37.5020.5020.8021.000.00--40.00%
VIX191120P000650002019-06-21 4:09PM EDT65.0047.3047.9048.100.00-330.00%
VIX191120P000700002019-06-17 12:11AM EDT70.0052.0052.8053.000.00--560.00%
VIX191120P000750002019-07-09 3:47PM EDT75.0057.7057.8058.000.00--40.00%
VIX191120P000800002019-06-10 1:43PM EDT80.0062.0062.8062.900.00-55590.00%