^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
VIX191218C000100002019-07-16 12:11PM EDT10.006.606.406.60+0.20+3.12%151,079176.27%
VIX191218C000110002019-07-15 1:20PM EDT11.005.565.605.800.00-5122159.08%
VIX191218C000120002019-07-16 3:34PM EDT12.004.804.704.90+0.20+4.35%11844139.55%
VIX191218C000130002019-07-16 2:43PM EDT13.004.104.004.10+0.20+5.13%135622125.98%
VIX191218C000140002019-07-16 1:24PM EDT14.003.503.403.60+0.10+2.94%16661118.80%
VIX191218C000150002019-07-16 3:55PM EDT15.002.952.953.10+0.05+1.72%682,327113.28%
VIX191218C000160002019-07-16 3:59PM EDT16.002.602.552.60+0.10+4.00%1,0484,637107.81%
VIX191218C000170002019-07-16 3:18PM EDT17.002.202.202.300.00-102,503105.27%
VIX191218C000180002019-07-16 3:01PM EDT18.001.981.952.05+0.03+1.54%4373,032104.20%
VIX191218C000190002019-07-16 3:01PM EDT19.001.741.701.80+0.04+2.35%321,473102.39%
VIX191218C000200002019-07-16 3:49PM EDT20.001.521.501.60+0.04+2.70%45210,963101.42%
VIX191218C000210002019-07-15 3:58PM EDT21.001.301.351.450.00-11804101.42%
VIX191218C000220002019-07-16 2:15PM EDT22.001.271.201.30+0.07+5.83%6366,993100.88%
VIX191218C000230002019-07-16 11:20AM EDT23.001.101.101.200.00-22556101.56%
VIX191218C000240002019-07-16 12:08PM EDT24.001.001.001.10+0.05+5.26%10166101.81%
VIX191218C000250002019-07-16 11:58AM EDT25.000.900.901.00+0.10+12.50%482,667101.66%
VIX191218C000260002019-07-16 3:25PM EDT26.000.900.800.90+0.05+5.88%3232,190101.17%
VIX191218C000270002019-07-16 11:30AM EDT27.000.750.750.85+0.02+2.74%504102.25%
VIX191218C000280002019-07-11 11:21AM EDT28.000.650.700.800.00-101,173103.13%
VIX191218C000290002019-07-09 12:57PM EDT29.000.600.600.700.00--100101.47%
VIX191218C000300002019-07-16 1:33PM EDT30.000.620.600.65+0.04+6.90%113,381102.93%
VIX191218C000325002019-07-15 10:18AM EDT32.500.500.450.550.00-3031,138102.83%
VIX191218C000350002019-07-16 1:34PM EDT35.000.450.400.50+0.05+12.50%408,196105.37%
VIX191218C000375002019-07-16 3:12PM EDT37.500.400.350.45+0.05+14.29%466101,793107.23%
VIX191218C000400002019-07-16 1:42PM EDT40.000.350.300.400.00-4022,225108.40%
VIX191218C000425002019-07-12 10:44AM EDT42.500.300.250.350.00-52,548108.79%
VIX191218C000450002019-06-21 9:30AM EDT45.000.240.250.300.00-31,003110.55%
VIX191218C000475002019-07-15 9:35AM EDT47.500.250.200.300.00-42,002111.91%
VIX191218C000500002019-07-12 11:31AM EDT50.000.200.150.250.00-21,851110.55%
VIX191218C000550002019-07-12 1:50PM EDT55.000.170.150.250.00-1,0001,175116.21%
VIX191218C000600002019-07-12 4:14PM EDT60.000.150.150.200.00-200203118.56%
VIX191218C000650002019-07-15 10:20AM EDT65.000.150.100.200.00-2280120.12%
VIX191218C000700002019-07-16 10:49AM EDT70.000.150.100.15+0.05+50.00%2152120.90%
VIX191218C000750002019-07-15 9:45AM EDT75.000.100.100.150.00--147124.61%
VIX191218C000800002019-07-16 9:48AM EDT80.000.080.100.10+0.01+14.29%945124.22%
Ponepor18 de diciembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191218P000100002019-07-12 2:49PM EDT10.000.020.000.050.00-51,15325.20%
VIX191218P000110002019-07-15 9:41AM EDT11.000.090.050.150.00-1093323.73%
VIX191218P000120002019-07-16 3:32PM EDT12.000.250.200.300.00-1057519.83%
VIX191218P000130002019-07-16 3:26PM EDT13.000.510.450.60-0.02-3.77%3,0621,77115.72%
VIX191218P000140002019-07-12 3:48PM EDT14.000.900.900.950.00-2153,2080.00%
VIX191218P000150002019-07-16 9:33AM EDT15.001.451.351.450.00-409060.00%
VIX191218P000160002019-07-16 12:32PM EDT16.002.001.902.050.00-7015,8880.00%
VIX191218P000170002019-07-16 1:42PM EDT17.002.652.552.700.00-2,5397,0340.00%
VIX191218P000180002019-07-16 1:07PM EDT18.003.353.303.40+0.03+0.90%4003920.00%
VIX191218P000190002019-07-16 12:27PM EDT19.004.104.004.20+0.08+1.99%21,0110.00%
VIX191218P000200002019-07-12 9:41AM EDT20.005.004.805.000.00-3860.00%
VIX191218P000210002019-07-11 2:29PM EDT21.005.715.605.800.00-890.00%
VIX191218P000240002019-07-16 11:17AM EDT24.008.458.208.40+0.10+1.20%410.00%
VIX191218P000250002019-07-10 3:04PM EDT25.009.109.109.300.00-10200.00%
VIX191218P000300002019-07-10 2:27PM EDT30.0013.8013.7013.900.00-120.00%
VIX191218P000750002019-07-08 3:13PM EDT75.0058.0057.9058.100.00--80.00%
VIX191218P000800002019-07-02 2:55PM EDT80.0062.8062.7062.900.00-77800.00%