^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de marzo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200318C000100002020-02-21 3:28PM EST10.007.307.307.40+1.20+19.67%3,3452,2520.00%
VIX200318C000105002020-02-20 12:26PM EST10.506.006.807.000.00-1070.00%
VIX200318C000110002020-02-20 12:06PM EST11.005.926.306.50+0.53+9.83%31,6290.00%
VIX200318C000115002020-02-20 2:20PM EST11.504.605.806.000.00-15150.00%
VIX200318C000120002020-02-21 3:07PM EST12.005.405.305.40+1.20+28.57%1281,7960.00%
VIX200318C000125002020-02-20 3:59PM EST12.504.494.805.00+0.89+24.72%201670.00%
VIX200318C000130002020-02-21 2:50PM EST13.004.504.404.50+1.40+45.16%1411,5410.00%
VIX200318C000135002020-02-21 3:16PM EST13.504.104.004.10+1.17+39.93%253,0740.00%
VIX200318C000140002020-02-21 3:17PM EST14.003.703.603.70+1.10+42.31%3329,8570.00%
VIX200318C000145002020-02-21 3:06PM EST14.503.403.303.40+1.10+47.83%73985853.91%
VIX200318C000150002020-02-21 3:31PM EST15.003.002.953.10+0.91+43.54%1,90230,56765.43%
VIX200318C000160002020-02-21 3:31PM EST16.002.502.452.55+0.80+47.06%1,45740,23279.59%
VIX200318C000170002020-02-21 3:29PM EST17.002.052.102.15+0.70+51.85%14,26652,45491.41%
VIX200318C000180002020-02-21 3:29PM EST18.001.801.751.85+0.55+44.00%4,937109,74399.12%
VIX200318C000190002020-02-21 3:31PM EST19.001.501.501.55+0.45+42.86%3,77674,693104.98%
VIX200318C000200002020-02-21 3:31PM EST20.001.301.251.30+0.40+44.44%10,584198,269108.79%
VIX200318C000210002020-02-21 3:30PM EST21.001.101.101.15+0.33+42.86%5,77451,095115.14%
VIX200318C000220002020-02-21 3:28PM EST22.001.000.951.00+0.35+53.85%2,365106,082119.43%
VIX200318C000230002020-02-21 3:22PM EST23.000.900.850.90+0.30+50.00%5,01889,861124.81%
VIX200318C000240002020-02-21 3:30PM EST24.000.750.750.80+0.30+66.67%24,046372,739128.81%
VIX200318C000250002020-02-21 3:32PM EST25.000.700.650.70+0.25+55.56%2,986284,975131.45%
VIX200318C000260002020-02-21 3:31PM EST26.000.600.600.65+0.23+62.16%1,06893,296136.52%
VIX200318C000270002020-02-21 3:13PM EST27.000.550.500.60+0.13+30.95%48186,825138.87%
VIX200318C000280002020-02-21 3:22PM EST28.000.500.450.55+0.20+66.67%496204,688142.19%
VIX200318C000290002020-02-21 3:28PM EST29.000.420.400.45+0.17+68.00%25554,598142.38%
VIX200318C000300002020-02-21 3:26PM EST30.000.400.350.45+0.20+100.00%678116,340146.48%
VIX200318C000325002020-02-21 3:03PM EST32.500.300.250.35+0.05+20.00%128111,170150.59%
VIX200318C000350002020-02-21 3:23PM EST35.000.250.200.30+0.08+47.06%2,91348,501157.03%
VIX200318C000375002020-02-21 2:56PM EST37.500.200.150.25+0.05+33.33%15119,080160.94%
VIX200318C000400002020-02-21 3:13PM EST40.000.150.150.20+0.05+50.00%8,16429,212167.19%
VIX200318C000425002020-02-21 12:44PM EST42.500.120.000.25+0.07+140.00%78,281166.41%
VIX200318C000450002020-02-21 9:53AM EST45.000.100.100.25+0.05+100.00%1524,549184.77%
VIX200318C000475002020-02-21 12:14PM EST47.500.100.000.15+0.05+100.00%312,836168.75%
VIX200318C000500002020-02-21 2:31PM EST50.000.100.000.20+0.05+100.00%4135,264183.20%
VIX200318C000550002020-02-20 1:37PM EST55.000.050.050.200.00-5008,594203.13%
VIX200318C000600002020-02-21 2:43PM EST60.000.050.000.200.00-1551,754207.81%
VIX200318C000650002020-02-18 3:12PM EST65.000.050.000.200.00-2020,479218.75%
VIX200318C000700002020-01-10 12:28PM EST70.000.050.000.000.00-3349350.00%
VIX200318C000750002020-02-12 10:57AM EST75.000.020.000.150.00-10528228.13%
VIX200318C000800002020-01-02 11:50AM EST80.000.050.000.050.00-10348207.81%
Ponepor18 de marzo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200318P000100002020-02-20 9:46AM EST10.000.030.000.050.00-6152101.56%
VIX200318P000105002020-02-12 2:03PM EST10.500.030.000.150.00-1012113.28%
VIX200318P000110002020-02-21 10:13AM EST11.000.030.000.15+0.01+50.00%143,246104.69%
VIX200318P000115002020-02-19 3:53PM EST11.500.030.000.150.00-187596.09%
VIX200318P000120002020-02-21 1:54PM EST12.000.030.000.15-0.04-57.14%23417,29788.28%
VIX200318P000125002020-02-20 2:49PM EST12.500.120.000.300.00-53459,19294.53%
VIX200318P000130002020-02-21 3:11PM EST13.000.120.100.15-0.10-45.45%25,761103,70582.03%
VIX200318P000135002020-02-21 3:11PM EST13.500.200.200.25-0.20-50.00%1,32725,68787.30%
VIX200318P000140002020-02-21 3:20PM EST14.000.320.300.35-0.25-43.86%13,930100,23088.87%
VIX200318P000145002020-02-21 3:03PM EST14.500.500.450.55-0.30-37.50%44130,58294.34%
VIX200318P000150002020-02-21 3:31PM EST15.000.700.700.75-0.35-33.33%24,64072,633100.39%
VIX200318P000160002020-02-21 3:30PM EST16.001.201.151.20-0.45-27.27%34,99465,931105.76%
VIX200318P000170002020-02-21 3:31PM EST17.001.801.751.85-0.60-25.00%34,23874,363114.94%
VIX200318P000180002020-02-21 3:30PM EST18.002.402.402.45-0.70-22.58%4,21221,095119.24%
VIX200318P000190002020-02-21 3:28PM EST19.003.203.103.20-0.80-20.00%91930,579125.00%
VIX200318P000200002020-02-21 3:07PM EST20.003.903.904.10-0.70-15.22%2816,451134.47%
VIX200318P000210002020-02-20 10:13AM EST21.006.114.704.800.00-238,759136.23%
VIX200318P000220002020-02-21 11:28AM EST22.006.005.605.70-0.62-9.37%193856144.04%
VIX200318P000230002020-02-21 12:48PM EST23.006.806.506.60-1.20-15.00%4421,017150.49%
VIX200318P000240002020-02-18 10:19AM EST24.008.827.407.500.00-10278155.66%
VIX200318P000250002020-02-21 2:43PM EST25.008.408.208.40-0.60-6.67%220819156.64%
VIX200318P000260002020-02-03 11:56AM EST26.009.009.209.400.00-313165.92%
VIX200318P000270002020-02-21 3:11PM EST27.0010.1010.1010.20-0.90-8.18%18164.75%
VIX200318P000280002020-01-09 3:25PM EST28.0012.1512.0012.200.00-20196230.66%
VIX200318P000290002019-12-16 9:31AM EST29.0012.8013.8014.000.00-2150282.81%
VIX200318P000300002020-02-20 10:34AM EST30.0014.7013.0013.100.00-90589180.37%
VIX200318P000325002020-02-19 11:28AM EST32.5017.1015.4015.600.00-1619192.77%
VIX200318P000350002020-02-18 11:39AM EST35.0019.2817.8017.900.00-2144194.73%
VIX200318P000400002020-02-19 9:33AM EST40.0024.7022.9023.200.00-170208236.04%
VIX200318P000450002020-02-18 12:09AM EST45.0029.5527.6027.800.00--4224.02%
VIX200318P000475002020-02-18 3:18PM EST47.5031.8030.1030.300.00-1226233.01%
VIX200318P000500002020-02-18 12:09AM EST50.0034.2232.6032.800.00--42241.21%
VIX200318P000600002020-02-06 3:10PM EST60.0043.9142.6042.700.00-14263.67%
VIX200318P000800002020-02-20 4:05PM EST80.0063.9062.5062.700.00-108413298.83%