^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de enero de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200122C000100002019-10-22 3:45PM EDT10.008.208.008.200.00-10344266.60%
VIX200122C000110002019-10-22 11:06AM EDT11.007.107.007.200.00-2164232.91%
VIX200122C000120002019-10-23 11:46AM EDT12.006.206.106.300.00-10104207.42%
VIX200122C000130002019-10-23 2:48PM EDT13.005.505.205.400.00-22316183.98%
VIX200122C000140002019-10-23 3:51PM EDT14.004.604.404.60-0.10-2.13%109876165.72%
VIX200122C000150002019-10-23 3:18PM EDT15.004.013.804.00+0.01+0.25%4456,491155.37%
VIX200122C000160002019-10-23 3:41PM EDT16.003.503.303.40+0.10+2.94%1130,211146.29%
VIX200122C000170002019-10-23 1:56PM EDT17.002.932.852.90+0.08+2.81%13,514139.21%
VIX200122C000180002019-10-23 3:38PM EDT18.002.602.402.500.00-1,3768,075133.01%
VIX200122C000190002019-10-23 4:02PM EDT19.002.202.102.20-0.05-2.22%13223,841130.37%
VIX200122C000200002019-10-23 4:09PM EDT20.001.901.851.95-0.10-5.00%15434,586128.61%
VIX200122C000210002019-10-23 11:22AM EDT21.001.701.601.70-0.05-2.86%1,0059,123125.98%
VIX200122C000220002019-10-22 3:41PM EDT22.001.551.451.500.00-5,0058,368125.39%
VIX200122C000230002019-10-22 4:06PM EDT23.001.401.251.350.00-4,00110,052124.12%
VIX200122C000240002019-10-23 3:31PM EDT24.001.251.151.20+0.05+4.17%17,769124.12%
VIX200122C000250002019-10-23 4:00PM EDT25.001.051.001.10-0.10-8.70%2,62828,486123.63%
VIX200122C000260002019-10-22 12:54PM EDT26.000.920.901.000.00-303,610123.63%
VIX200122C000270002019-10-23 3:06PM EDT27.000.880.800.90+0.03+3.53%7,50014,241123.14%
VIX200122C000280002019-10-23 3:57PM EDT28.000.800.750.80-0.05-5.88%10,3008,763123.44%
VIX200122C000290002019-10-23 11:22AM EDT29.000.700.650.750.00-1,000673123.24%
VIX200122C000300002019-10-23 2:16PM EDT30.000.650.600.700.00-65528,942124.12%
VIX200122C000325002019-10-22 3:52PM EDT32.500.550.450.550.00-21110,697123.24%
VIX200122C000350002019-10-22 2:31PM EDT35.000.450.400.450.00-1,07544,006125.20%
VIX200122C000375002019-10-23 3:55PM EDT37.500.350.300.400.00-50111,066125.98%
VIX200122C000400002019-10-23 4:14PM EDT40.000.300.300.350.00-1,37833,375129.49%
VIX200122C000425002019-10-23 9:39AM EDT42.500.200.200.30-0.05-20.00%127,141127.93%
VIX200122C000450002019-10-23 9:53AM EDT45.000.250.200.25+0.05+25.00%37,797130.08%
VIX200122C000475002019-10-21 9:39AM EDT47.500.200.150.200.00-210,176128.52%
VIX200122C000500002019-10-21 2:19PM EDT50.000.160.100.200.00-5,10014,251129.30%
VIX200122C000550002019-10-23 10:29AM EDT55.000.150.100.15+0.05+50.00%5031,646132.42%
VIX200122C000600002019-10-22 12:42PM EDT60.000.100.050.150.00-4381134.38%
VIX200122C000650002019-10-18 3:23PM EDT65.000.100.050.100.00-13,033134.77%
VIX200122C000700002019-09-20 3:21PM EDT70.000.100.000.100.00-902,047132.81%
VIX200122C000750002019-10-10 10:32AM EDT75.000.090.000.100.00-50362137.50%
VIX200122C000800002019-10-21 10:24AM EDT80.000.050.050.050.00-100238141.41%
Ponepor22 de enero de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200122P000100002019-10-23 4:00PM EDT10.000.030.000.05-0.02-40.00%324241.02%
VIX200122P000110002019-10-23 1:48PM EDT11.000.030.000.050.00-763,56131.25%
VIX200122P000120002019-10-22 12:34PM EDT12.000.070.050.100.00-110,81126.37%
VIX200122P000130002019-10-23 3:15PM EDT13.000.150.150.20-0.05-25.00%99,42221.09%
VIX200122P000140002019-10-23 3:16PM EDT14.000.380.350.45-0.02-5.00%1,03325,78916.31%
VIX200122P000150002019-10-23 4:00PM EDT15.000.720.700.75+0.02+2.86%1,51013,5250.00%
VIX200122P000160002019-10-23 1:48PM EDT16.001.141.101.20-0.01-0.87%9014,3820.00%
VIX200122P000170002019-10-22 3:45PM EDT17.001.701.651.750.00-1,00130,3470.00%
VIX200122P000180002019-10-23 3:34PM EDT18.002.202.302.35-0.15-6.38%1,62124,2490.00%
VIX200122P000190002019-10-23 3:14PM EDT19.002.902.953.10-0.05-1.69%117,8730.00%
VIX200122P000200002019-10-22 11:53AM EDT20.003.703.703.800.00-2212,0580.00%
VIX200122P000210002019-10-18 1:56PM EDT21.004.404.404.600.00-17000.00%
VIX200122P000220002019-10-23 9:31AM EDT22.005.205.205.400.00-11390.00%
VIX200122P000230002019-10-16 2:37PM EDT23.006.006.106.200.00-12130.00%
VIX200122P000240002019-09-30 2:16PM EDT24.006.756.907.100.00-180.00%
VIX200122P000250002019-10-11 2:39PM EDT25.007.507.807.900.00-10750.00%
VIX200122P000260002019-10-03 9:47AM EDT26.007.608.708.800.00-5005100.00%
VIX200122P000270002019-08-12 12:06AM EDT27.009.409.509.900.00--10.00%
VIX200122P000280002019-08-08 1:31PM EDT28.0010.8010.4010.500.00-490.00%
VIX200122P000290002019-08-19 12:04AM EDT29.0011.1011.5011.700.00--20.00%
VIX200122P000300002019-10-18 10:16AM EDT30.0012.4012.3012.500.00-1220.00%
VIX200122P000325002019-10-04 2:17PM EDT32.5013.8014.7014.900.00-1840.00%
VIX200122P000350002019-10-22 12:40PM EDT35.0017.2017.1017.300.00-18510.00%
VIX200122P000375002019-09-06 10:32AM EDT37.5019.3018.8019.000.00-82820.00%
VIX200122P000400002019-10-14 11:10AM EDT40.0021.4021.9022.100.00-130.00%
VIX200122P000475002019-08-26 9:52AM EDT47.5028.4028.3028.500.00--10.00%
VIX200122P000600002019-08-15 1:42PM EDT60.0040.6041.5041.700.00-110.00%
VIX200122P000650002019-09-16 12:05AM EDT65.0046.7046.4046.700.00--1040.00%
VIX200122P000700002019-08-16 10:53AM EDT70.0050.9051.3051.500.00-1500.00%
VIX200122P000750002019-08-14 5:24AM EDT75.0056.6056.4056.600.00-1150.00%
VIX200122P000800002019-10-11 3:27PM EDT80.0060.9061.5061.700.00-3180.00%