^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de febrero de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200219C000100002019-10-14 10:15AM EDT10.008.900.000.000.00-100.00%
VIX200219C000110002019-10-10 2:48PM EDT11.008.790.000.000.00-100.00%
VIX200219C000120002019-10-10 9:49AM EDT12.008.000.000.000.00-100.00%
VIX200219C000130002019-10-14 3:56PM EDT13.006.200.000.000.00-300.00%
VIX200219C000140002019-10-14 11:22AM EDT14.005.600.000.000.00-600.00%
VIX200219C000150002019-10-14 4:02PM EDT15.004.710.000.000.00-201.56%
VIX200219C000160002019-10-14 10:10AM EDT16.004.200.000.000.00-503.13%
VIX200219C000170002019-10-14 12:34PM EDT17.003.800.000.000.00-106.25%
VIX200219C000180002019-10-11 1:38PM EDT18.003.300.000.000.00-11012.50%
VIX200219C000190002019-10-14 10:24AM EDT19.002.950.000.000.00-2012.50%
VIX200219C000200002019-10-14 3:00PM EDT20.002.600.000.000.00-338012.50%
VIX200219C000210002019-10-14 3:57PM EDT21.002.280.000.000.00-275012.50%
VIX200219C000220002019-10-14 3:59PM EDT22.002.040.000.000.00-25012.50%
VIX200219C000230002019-10-14 12:34PM EDT23.001.900.000.000.00-1025.00%
VIX200219C000240002019-10-14 12:34PM EDT24.001.750.000.000.00-1025.00%
VIX200219C000250002019-10-14 10:08AM EDT25.001.550.000.000.00-2025.00%
VIX200219C000260002019-10-11 11:44AM EDT26.001.400.000.000.00-3025.00%
VIX200219C000270002019-10-03 4:07PM EDT27.001.650.000.000.00-1025.00%
VIX200219C000280002019-10-14 9:40AM EDT28.001.150.000.000.00-10025.00%
VIX200219C000290002019-10-09 2:55PM EDT29.001.250.000.000.00-5025.00%
VIX200219C000300002019-10-14 9:36AM EDT30.001.000.000.000.00-10025.00%
VIX200219C000325002019-10-11 2:17PM EDT32.500.750.000.000.00-10025.00%
VIX200219C000350002019-10-03 3:52PM EDT35.000.750.000.000.00-3025.00%
VIX200219C000375002019-10-04 10:31AM EDT37.500.610.000.000.00-6,500025.00%
VIX200219C000400002019-10-14 1:45PM EDT40.000.450.000.000.00-1050.00%
VIX200219C000425002019-10-14 12:26PM EDT42.500.450.000.000.00-3050.00%
VIX200219C000450002019-10-14 12:02PM EDT45.000.400.000.000.00-3050.00%
VIX200219C000475002019-10-10 1:51PM EDT47.500.300.000.000.00-13050.00%
VIX200219C000500002019-10-14 2:50PM EDT50.000.250.000.000.00-2050.00%
VIX200219C000550002019-10-03 10:16AM EDT55.000.200.000.000.00-1050.00%
VIX200219C000600002019-09-23 1:10PM EDT60.000.190.000.000.00-100050.00%
VIX200219C000650002019-09-27 3:28PM EDT65.000.150.000.000.00-2050.00%
VIX200219C000700002019-10-07 10:22AM EDT70.000.100.000.000.00-607050.00%
VIX200219C000750002019-09-19 10:19AM EDT75.000.090.000.000.00-99050.00%
VIX200219C000800002019-09-13 3:18PM EDT80.000.080.050.100.00-12314122.66%
Ponepor19 de febrero de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200219P000100002019-09-12 3:03PM EDT10.000.030.000.050.00-105037.50%
VIX200219P000110002019-10-14 2:46PM EDT11.000.050.000.000.00-50012.50%
VIX200219P000120002019-10-07 10:02AM EDT12.000.050.000.000.00-1106.25%
VIX200219P000130002019-10-11 2:29PM EDT13.000.240.000.000.00-2,00006.25%
VIX200219P000140002019-10-09 10:46AM EDT14.000.450.000.000.00-2001.56%
VIX200219P000150002019-10-11 12:28PM EDT15.000.750.000.000.00-1,01100.00%
VIX200219P000160002019-10-14 12:56PM EDT16.001.150.000.000.00-5000.00%
VIX200219P000170002019-10-11 3:43PM EDT17.001.700.000.000.00-24900.00%
VIX200219P000180002019-10-14 10:10AM EDT18.002.250.000.000.00-1500.00%
VIX200219P000190002019-10-14 10:24AM EDT19.002.850.000.000.00-600.00%
VIX200219P000200002019-10-14 4:14PM EDT20.003.500.000.000.00-19900.00%
VIX200219P000210002019-10-09 10:11AM EDT21.003.900.000.000.00-7000.00%
VIX200219P000220002019-09-09 3:28PM EDT22.005.304.905.000.00-110.00%
VIX200219P000230002019-09-19 10:07AM EDT23.005.100.000.000.00-100.00%
VIX200219P000240002019-09-30 2:16PM EDT24.006.700.000.000.00--00.00%
VIX200219P000250002019-10-03 12:41PM EDT25.006.790.000.000.00-3000.00%
VIX200219P000260002019-09-04 4:01PM EDT26.008.307.407.600.00-110.00%
VIX200219P000270002019-08-29 11:08AM EDT27.009.309.009.100.00-110.00%
VIX200219P000290002019-09-03 2:29PM EDT29.0010.6110.3010.100.00--10.00%
VIX200219P000300002019-08-23 3:45PM EDT30.0011.9011.6011.800.00-110.00%
VIX200219P000325002019-10-01 10:20AM EDT32.5014.000.000.000.00-15000.00%
VIX200219P000350002019-09-06 3:57PM EDT35.0016.9016.3016.500.00-550.00%
VIX200219P000400002019-09-05 4:01PM EDT40.0021.1020.0020.200.00-57850.00%
VIX200219P000425002019-09-30 12:05AM EDT42.5023.500.000.000.00--00.00%
VIX200219P000750002019-10-03 3:55PM EDT75.0054.600.000.000.00--00.00%
VIX200219P000800002019-10-03 3:55PM EDT80.0059.600.000.000.00-100.00%