^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de diciembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191218C000100002019-10-23 3:46PM EDT10.007.407.207.400.00-15775285.55%
VIX191218C000110002019-10-23 10:07AM EDT11.006.406.206.40+0.04+0.63%8617248.05%
VIX191218C000115002019-10-18 12:17PM EDT11.506.305.805.900.00-99233.59%
VIX191218C000120002019-10-23 9:43AM EDT12.005.405.305.50-0.20-3.57%5615219.63%
VIX191218C000125002019-10-22 3:21PM EDT12.505.004.805.000.00-59203.42%
VIX191218C000130002019-10-23 2:47PM EDT13.004.704.404.60+0.10+2.17%5741192.87%
VIX191218C000135002019-10-23 10:14AM EDT13.504.204.004.20+0.10+2.44%17182.42%
VIX191218C000140002019-10-23 3:30PM EDT14.003.923.603.80+0.04+1.03%152,874172.07%
VIX191218C000145002019-10-23 3:50PM EDT14.503.503.403.50+0.07+2.04%1022168.65%
VIX191218C000150002019-10-23 12:40PM EDT15.003.133.103.20-0.17-5.15%576,430162.60%
VIX191218C000160002019-10-23 4:02PM EDT16.002.652.602.65-0.10-3.64%27113,725153.08%
VIX191218C000170002019-10-23 3:51PM EDT17.002.302.152.25+0.05+2.22%64046,928146.58%
VIX191218C000180002019-10-23 4:06PM EDT18.001.901.801.900.00-2,03943,447141.99%
VIX191218C000190002019-10-23 4:06PM EDT19.001.601.551.65-0.10-5.88%11339,660140.53%
VIX191218C000200002019-10-23 4:03PM EDT20.001.381.351.40-0.12-8.00%2,20469,806138.77%
VIX191218C000210002019-10-23 3:31PM EDT21.001.251.151.25-0.05-3.85%431212,488138.38%
VIX191218C000220002019-10-23 4:09PM EDT22.001.051.001.10-0.05-4.55%1252,659138.09%
VIX191218C000230002019-10-23 2:22PM EDT23.000.960.850.95+0.05+5.49%13820,344136.72%
VIX191218C000240002019-10-23 3:30PM EDT24.000.900.800.85+0.05+5.88%74420,723138.67%
VIX191218C000250002019-10-23 3:52PM EDT25.000.750.650.75-0.02-2.60%50684,399136.91%
VIX191218C000260002019-10-23 3:48PM EDT26.000.650.600.700.00-8,10367,897139.06%
VIX191218C000270002019-10-23 3:29PM EDT27.000.600.550.60-0.05-7.69%10035,402139.06%
VIX191218C000280002019-10-22 12:30PM EDT28.000.500.450.550.00-57826,832138.38%
VIX191218C000290002019-10-23 2:53PM EDT29.000.500.400.50+0.05+11.11%137,500138.97%
VIX191218C000300002019-10-23 2:27PM EDT30.000.420.400.45-0.03-6.67%1778,559141.11%
VIX191218C000325002019-10-23 3:25PM EDT32.500.360.300.40+0.01+2.86%5,51241,186144.14%
VIX191218C000350002019-10-23 2:38PM EDT35.000.300.250.300.00-635,980144.92%
VIX191218C000375002019-10-22 4:14PM EDT37.500.250.200.250.00-130129,000146.48%
VIX191218C000400002019-10-23 2:55PM EDT40.000.200.150.250.00-37547,955150.00%
VIX191218C000425002019-10-21 1:08PM EDT42.500.160.150.200.00-152,829152.73%
VIX191218C000450002019-10-22 4:00PM EDT45.000.150.100.150.00-1711,657150.00%
VIX191218C000475002019-10-17 1:56PM EDT47.500.150.100.150.00-10,00014,652155.08%
VIX191218C000500002019-10-23 4:05PM EDT50.000.100.050.150.00-329,001154.69%
VIX191218C000550002019-10-23 2:27PM EDT55.000.070.050.10-0.08-53.33%51,635157.03%
VIX191218C000600002019-10-07 2:09PM EDT60.000.100.000.100.00-11010,856156.25%
VIX191218C000650002019-10-21 11:07AM EDT65.000.050.000.100.00-1623163.28%
VIX191218C000700002019-10-18 12:29PM EDT70.000.050.000.050.00-401,006156.25%
VIX191218C000750002019-10-18 11:57AM EDT75.000.050.000.050.00-20997162.50%
VIX191218C000800002019-10-17 3:08PM EDT80.000.050.000.050.00-326,269167.19%
Ponepor18 de diciembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191218P000100002019-10-18 9:45AM EDT10.000.030.000.050.00-51,30852.34%
VIX191218P000110002019-10-22 3:24PM EDT11.000.030.000.050.00-102,22939.84%
VIX191218P000115002019-10-22 4:08PM EDT11.500.030.000.050.00-2633.79%
VIX191218P000120002019-10-23 4:00PM EDT12.000.070.050.10+0.02+40.00%2072,88233.59%
VIX191218P000125002019-10-22 2:04PM EDT12.500.120.050.150.00-172131.06%
VIX191218P000130002019-10-23 10:28AM EDT13.000.170.150.20-0.03-15.00%2681,64126.95%
VIX191218P000135002019-10-23 11:18AM EDT13.500.270.250.30-0.03-10.00%23,43924.02%
VIX191218P000140002019-10-23 3:57PM EDT14.000.400.350.450.00-2133,00320.80%
VIX191218P000145002019-10-23 12:14PM EDT14.500.550.550.60-0.10-15.38%201,62513.09%
VIX191218P000150002019-10-23 2:34PM EDT15.000.750.750.80-0.05-6.25%4555,0530.00%
VIX191218P000160002019-10-23 4:00PM EDT16.001.271.251.300.00-37113,7630.00%
VIX191218P000170002019-10-23 3:25PM EDT17.001.751.801.90-0.05-2.78%1,28849,7640.00%
VIX191218P000180002019-10-23 3:49PM EDT18.002.442.502.55-0.06-2.40%1651,6380.00%
VIX191218P000190002019-10-23 4:06PM EDT19.003.253.203.30-0.05-1.52%21423,3470.00%
VIX191218P000200002019-10-23 3:53PM EDT20.003.904.004.10-0.20-4.88%208,1170.00%
VIX191218P000210002019-10-22 12:34PM EDT21.005.004.804.900.00-413,6740.00%
VIX191218P000220002019-10-18 12:03PM EDT22.005.525.605.800.00-21,7840.00%
VIX191218P000230002019-10-15 2:14PM EDT23.006.406.506.600.00-109670.00%
VIX191218P000240002019-10-16 2:58PM EDT24.007.357.407.500.00-30360.00%
VIX191218P000250002019-10-22 12:57PM EDT25.008.508.308.400.00-607420.00%
VIX191218P000260002019-10-03 9:30AM EDT26.007.709.209.400.00-8008000.00%
VIX191218P000270002019-10-07 9:53AM EDT27.009.2010.1010.300.00-134530.00%
VIX191218P000280002019-10-02 9:38AM EDT28.009.8011.1011.200.00-16550.00%
VIX191218P000290002019-10-11 10:45AM EDT29.0011.4012.0012.200.00-1972000.00%
VIX191218P000300002019-10-21 11:48AM EDT30.0013.2013.0013.100.00-41,2300.00%
VIX191218P000325002019-10-15 11:43AM EDT32.5015.3315.4015.500.00-6180.00%
VIX191218P000350002019-08-19 12:04AM EDT35.0016.7017.6017.800.00--2,1710.00%
VIX191218P000400002019-08-28 1:15PM EDT40.0021.2021.5021.600.00-2102120.00%
VIX191218P000425002019-08-08 10:52AM EDT42.5024.9024.5024.700.00--80.00%
VIX191218P000450002019-08-19 12:04AM EDT45.0026.3027.3027.500.00--9300.00%
VIX191218P000600002019-08-27 9:53AM EDT60.0041.2041.1041.200.00--50.00%
VIX191218P000700002019-10-21 3:55PM EDT70.0052.6052.4052.600.00-8180.00%
VIX191218P000750002019-10-22 1:30PM EDT75.0057.6057.4057.600.00-20280.00%
VIX191218P000800002019-10-22 12:10PM EDT80.0062.6062.4062.600.00-51000.00%