^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
VIX191120C000100002019-10-23 4:04PM EDT10.006.206.106.30-0.20-3.13%2013,874303.13%
VIX191120C000105002019-10-22 1:28PM EDT10.505.505.605.800.00-1048280.66%
VIX191120C000110002019-10-23 4:00PM EDT11.005.235.105.30-0.37-6.61%1654259.38%
VIX191120C000120002019-10-23 4:03PM EDT12.004.304.104.30-0.20-4.44%21,823218.95%
VIX191120C000125002019-10-23 3:37PM EDT12.503.903.703.80-0.03-0.76%1087203.13%
VIX191120C000130002019-10-23 4:08PM EDT13.003.303.203.40+0.10+3.12%111,084187.50%
VIX191120C000135002019-10-23 3:09PM EDT13.503.202.853.000.00-12179176.95%
VIX191120C000140002019-10-23 4:10PM EDT14.002.602.552.65-0.30-10.34%993,250169.24%
VIX191120C000145002019-10-23 3:57PM EDT14.502.352.252.35-0.08-3.29%14247162.50%
VIX191120C000150002019-10-23 3:38PM EDT15.002.101.952.05-0.14-6.25%367,168154.88%
VIX191120C000160002019-10-23 4:04PM EDT16.001.581.551.60-0.17-9.71%1,80930,208148.54%
VIX191120C000170002019-10-23 4:14PM EDT17.001.251.251.30-0.20-13.79%1,92962,074146.78%
VIX191120C000180002019-10-23 3:58PM EDT18.001.001.001.05-0.10-9.09%1,85296,352145.12%
VIX191120C000190002019-10-23 4:01PM EDT19.000.850.800.85-0.10-10.53%99081,513144.14%
VIX191120C000200002019-10-23 4:12PM EDT20.000.700.650.70-0.05-6.67%10,484124,851144.34%
VIX191120C000210002019-10-23 4:06PM EDT21.000.550.500.60-0.10-15.38%15,93065,214144.34%
VIX191120C000220002019-10-23 4:09PM EDT22.000.470.450.50-0.08-14.55%8,25078,966146.88%
VIX191120C000230002019-10-23 4:00PM EDT23.000.400.350.45-0.05-11.11%4,08761,553148.05%
VIX191120C000240002019-10-23 4:00PM EDT24.000.350.300.40-0.02-5.41%16450,972150.59%
VIX191120C000250002019-10-23 3:55PM EDT25.000.300.250.30-0.02-6.25%849107,710148.83%
VIX191120C000260002019-10-23 3:59PM EDT26.000.260.250.30-0.04-13.33%1,09586,897155.66%
VIX191120C000270002019-10-23 4:10PM EDT27.000.200.200.25-0.10-33.33%1,54380,697154.88%
VIX191120C000280002019-10-23 3:45PM EDT28.000.200.150.25-0.05-20.00%181104,653157.03%
VIX191120C000290002019-10-23 11:19AM EDT29.000.170.150.20-0.03-15.00%251,174158.20%
VIX191120C000300002019-10-23 4:14PM EDT30.000.150.150.20-0.01-6.25%7,308244,466163.67%
VIX191120C000325002019-10-23 4:10PM EDT32.500.100.100.15-0.02-16.67%158116,756165.63%
VIX191120C000350002019-10-23 3:59PM EDT35.000.080.050.15-0.02-20.00%11180,478169.92%
VIX191120C000375002019-10-23 3:13PM EDT37.500.100.050.10+0.03+42.86%16551,891171.88%
VIX191120C000400002019-10-23 3:55PM EDT40.000.050.050.100.00-16041,009180.47%
VIX191120C000425002019-10-23 3:46PM EDT42.500.050.000.10-0.05-50.00%1043,630178.13%
VIX191120C000450002019-10-23 3:48PM EDT45.000.050.000.100.00-6,36128,736185.94%
VIX191120C000475002019-10-17 2:39PM EDT47.500.050.000.050.00-9522,954176.56%
VIX191120C000500002019-10-18 12:01PM EDT50.000.050.000.050.00-4017,093182.81%
VIX191120C000550002019-10-15 12:19PM EDT55.000.030.000.050.00-20,00250,891193.75%
VIX191120C000600002019-10-17 3:49PM EDT60.000.050.000.050.00-52,856203.13%
VIX191120C000650002019-10-11 12:24PM EDT65.000.040.000.050.00-11,717212.50%
VIX191120C000700002019-10-04 9:54AM EDT70.000.050.000.050.00-42,884221.88%
VIX191120C000750002019-09-18 2:31PM EDT75.000.070.050.050.00-9081,845247.66%
VIX191120C000800002019-10-02 11:34AM EDT80.000.050.000.050.00-501,854235.94%
Ponepor20 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191120P000100002019-10-23 3:59PM EDT10.000.030.000.05+0.01+50.00%1044564.84%
VIX191120P000105002019-09-24 3:34PM EDT10.500.030.000.050.00--157.03%
VIX191120P000110002019-10-14 11:21AM EDT11.000.030.000.050.00-61,26456.25%
VIX191120P000120002019-10-22 2:49PM EDT12.000.030.000.050.00-1067,74039.45%
VIX191120P000125002019-10-23 3:36PM EDT12.500.050.050.10-0.02-28.57%3372138.28%
VIX191120P000130002019-10-23 3:40PM EDT13.000.120.100.150.00-4355,80433.59%
VIX191120P000135002019-10-23 3:40PM EDT13.500.210.200.30-0.01-4.55%4320,46133.99%
VIX191120P000140002019-10-23 3:59PM EDT14.000.350.350.40-0.02-5.41%2,16797,38326.17%
VIX191120P000145002019-10-23 3:54PM EDT14.500.550.550.600.00-23618,09018.56%
VIX191120P000150002019-10-23 3:41PM EDT15.000.750.800.85-0.02-2.60%2,089119,2280.00%
VIX191120P000160002019-10-23 4:04PM EDT16.001.391.351.45+0.04+2.96%1,35484,3240.00%
VIX191120P000170002019-10-23 3:40PM EDT17.001.952.002.100.00-17872,9640.00%
VIX191120P000180002019-10-23 3:53PM EDT18.002.752.802.850.00-1365,9110.00%
VIX191120P000190002019-10-23 3:40PM EDT19.003.503.603.70-0.20-5.41%9829,3360.00%
VIX191120P000200002019-10-23 4:04PM EDT20.004.474.404.60-0.13-2.83%1929,8110.00%
VIX191120P000210002019-10-22 2:59PM EDT21.005.205.305.400.00-7532,3010.00%
VIX191120P000220002019-10-16 2:42PM EDT22.006.106.206.400.00-18770.00%
VIX191120P000230002019-10-23 2:14PM EDT23.007.057.107.30+0.14+2.03%21,9310.00%
VIX191120P000240002019-10-16 2:58PM EDT24.007.758.108.200.00-26580.00%
VIX191120P000250002019-10-22 3:26PM EDT25.009.009.009.200.00-26930.00%
VIX191120P000260002019-10-17 10:21AM EDT26.009.9010.0010.100.00-17540.00%
VIX191120P000270002019-08-23 10:21AM EDT27.009.708.909.100.00-1110.00%
VIX191120P000280002019-10-15 2:45PM EDT28.0011.6011.9012.100.00-29570.00%
VIX191120P000290002019-10-15 10:00AM EDT29.0012.4012.9013.100.00-21670.00%
VIX191120P000300002019-10-22 12:57PM EDT30.0014.0813.9014.000.00-605780.00%
VIX191120P000325002019-10-15 11:56AM EDT32.5015.8816.3016.500.00-105420.00%
VIX191120P000350002019-10-18 10:25AM EDT35.0018.4018.8019.000.00-1292,2930.00%
VIX191120P000375002019-10-15 12:02PM EDT37.5020.7921.3021.400.00--2220.00%
VIX191120P000400002019-10-16 9:34AM EDT40.0023.2023.8023.900.00-42000.00%
VIX191120P000425002019-10-18 9:46AM EDT42.5025.9026.2026.400.00-770.00%
VIX191120P000450002019-10-08 9:56AM EDT45.0025.7028.7028.900.00--5730.00%
VIX191120P000475002019-10-21 4:14PM EDT47.5031.3031.2031.400.00-151250.00%
VIX191120P000500002019-10-17 9:32AM EDT50.0033.4033.7033.900.00--7750.00%
VIX191120P000550002019-10-15 3:58PM EDT55.0038.0038.7038.900.00--2230.00%
VIX191120P000600002019-10-23 4:02PM EDT60.0043.7043.7043.80-0.10-0.23%21380.00%
VIX191120P000650002019-10-16 2:58PM EDT65.0048.6048.7048.80+0.50+1.04%10110.00%
VIX191120P000700002019-10-23 2:07PM EDT70.0053.5053.7053.80+1.50+2.88%100.00%
VIX191120P000750002019-08-12 1:54PM EDT75.0056.1057.0057.200.00-5140.00%
VIX191120P000800002019-10-23 10:33AM EDT80.0063.6063.6063.80-0.30-0.47%102090.00%