^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200415C000100002020-04-03 3:03PM EDT10.0035.6034.8035.10-1.80-4.81%161,3920.00%
VIX200415C000105002020-03-24 12:33PM EDT10.5035.9434.3034.600.00-8330.00%
VIX200415C000110002020-04-01 9:53AM EDT11.0038.0033.8034.100.00-22490.00%
VIX200415C000115002020-03-24 3:54PM EDT11.5035.9933.3033.600.00-230.00%
VIX200415C000120002020-04-01 12:11PM EDT12.0037.6032.8033.100.00-25,9460.00%
VIX200415C000125002020-03-03 5:01PM EDT12.5013.0034.1034.400.00-12350.00%
VIX200415C000130002020-04-02 2:24PM EDT13.0036.1331.8032.100.00-249500.00%
VIX200415C000135002020-03-04 3:07PM EDT13.5010.9831.9032.200.00-4100.00%
VIX200415C000140002020-04-03 1:40PM EDT14.0033.0830.8031.10-2.77-7.73%71,4780.00%
VIX200415C000145002020-04-03 3:38PM EDT14.5030.6030.3030.60+12.34+67.58%1250.00%
VIX200415C000150002020-04-03 1:43PM EDT15.0032.0729.8030.10-2.76-7.92%410,5750.00%
VIX200415C000160002020-04-03 2:05PM EDT16.0030.6828.8029.10-3.82-11.07%110,1560.00%
VIX200415C000170002020-04-03 9:41AM EDT17.0029.1027.8028.10-1.80-5.83%219,1460.00%
VIX200415C000180002020-04-03 9:30AM EDT18.0028.6026.8027.10-2.70-8.63%3043,3690.00%
VIX200415C000190002020-04-03 2:02PM EDT19.0027.5625.8026.10-3.86-12.29%245,8190.00%
VIX200415C000200002020-04-03 3:47PM EDT20.0024.9024.8025.10-3.30-11.70%356,9520.00%
VIX200415C000210002020-04-03 3:00PM EDT21.0024.5723.8024.10-1.86-7.04%118,5170.00%
VIX200415C000220002020-04-03 2:05PM EDT22.0024.6422.8023.10-3.78-13.30%229,1760.00%
VIX200415C000230002020-04-03 3:00PM EDT23.0022.6021.8022.10-2.60-10.32%1741,2380.00%
VIX200415C000240002020-04-03 11:01AM EDT24.0022.3520.8021.10-2.40-9.70%234,2640.00%
VIX200415C000250002020-04-03 2:18PM EDT25.0021.6519.8020.10-1.00-4.42%554,6590.00%
VIX200415C000260002020-04-03 10:51AM EDT26.0020.6818.8019.10-2.32-10.09%5068,7990.00%
VIX200415C000270002020-04-03 12:17PM EDT27.0020.3817.9018.20-1.49-6.81%360,9320.00%
VIX200415C000280002020-04-03 3:47PM EDT28.0017.0416.9017.20-5.64-24.87%6747,9850.00%
VIX200415C000290002020-04-02 12:26PM EDT29.0019.1516.0016.300.00-24029,1480.00%
VIX200415C000300002020-04-03 4:02PM EDT30.0014.6715.0015.30-3.33-18.50%14112,6110.00%
VIX200415C000325002020-04-03 10:22AM EDT32.5014.5012.8013.10-2.44-14.40%2532,9400.00%
VIX200415C000350002020-04-03 4:14PM EDT35.0010.9010.8011.10-3.05-21.86%4356,9740.00%
VIX200415C000375002020-04-03 4:08PM EDT37.508.809.109.40-3.97-31.09%3252,60871.88%
VIX200415C000400002020-04-03 4:14PM EDT40.007.507.607.90-2.69-26.40%4726,111105.18%
VIX200415C000425002020-04-03 3:52PM EDT42.506.276.406.60-3.47-35.63%3,66840,915123.78%
VIX200415C000450002020-04-03 4:14PM EDT45.005.405.405.60-1.90-26.03%2,27670,728137.21%
VIX200415C000475002020-04-03 4:14PM EDT47.504.504.504.80-1.85-29.13%12,43626,136146.78%
VIX200415C000500002020-04-03 4:14PM EDT50.003.803.804.00-1.60-29.63%4,902118,536153.32%
VIX200415C000525002020-04-03 4:00PM EDT52.503.203.103.40-1.60-33.33%1,34127,602158.01%
VIX200415C000550002020-04-03 4:12PM EDT55.002.652.652.85-1.35-33.75%6,13654,539163.28%
VIX200415C000575002020-04-03 4:01PM EDT57.502.202.252.40-1.40-38.89%84915,629167.63%
VIX200415C000600002020-04-03 4:09PM EDT60.001.901.902.05-1.09-36.45%4,89456,940171.68%
VIX200415C000625002020-04-03 4:09PM EDT62.501.601.601.75-0.95-37.25%7207,370175.05%
VIX200415C000650002020-04-03 4:11PM EDT65.001.351.401.50-0.87-39.19%12,77645,167179.20%
VIX200415C000675002020-04-03 4:14PM EDT67.501.201.201.30-0.75-38.46%2,02358,475182.62%
VIX200415C000700002020-04-03 4:11PM EDT70.001.001.001.10-0.65-39.39%5,01270,327184.18%
VIX200415C000725002020-04-03 4:10PM EDT72.500.900.851.00-0.55-37.93%33840,536187.99%
VIX200415C000750002020-04-03 4:11PM EDT75.000.750.750.85-0.60-44.44%41633,271190.43%
VIX200415C000800002020-04-03 4:09PM EDT80.000.600.550.70-0.40-40.00%5,15770,098196.48%
VIX200415C000850002020-04-03 4:06PM EDT85.000.450.400.55-0.35-43.75%1,79215,313200.39%
VIX200415C000900002020-04-03 4:10PM EDT90.000.370.350.45-0.23-38.33%3,22255,351207.42%
VIX200415C000950002020-04-03 3:59PM EDT95.000.350.300.35-0.15-30.00%1066,559212.11%
VIX200415C001000002020-04-03 4:06PM EDT100.000.250.200.30-0.15-37.50%51644,782214.06%
VIX200415C001100002020-04-03 3:29PM EDT110.000.200.100.20-0.15-42.86%285,555217.58%
VIX200415C001200002020-04-03 12:19PM EDT120.000.200.050.200.00-219,579229.69%
VIX200415C001300002020-04-03 3:55PM EDT130.000.100.050.15-0.05-33.33%36512,415238.28%
Ponepor15 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200415P000100002020-04-01 1:10PM EDT10.000.030.000.050.00-2233340.63%
VIX200415P000110002020-03-26 11:45AM EDT11.000.050.000.050.00-603,481318.75%
VIX200415P000120002020-04-02 1:56PM EDT12.000.020.000.050.00-10030,397300.00%
VIX200415P000125002020-03-06 10:30AM EDT12.500.050.000.050.00-10438290.63%
VIX200415P000130002020-03-13 10:08AM EDT13.000.050.000.050.00-227,827282.81%
VIX200415P000135002020-03-09 10:14AM EDT13.500.050.000.000.00-219,08050.00%
VIX200415P000140002020-03-30 10:37AM EDT14.000.050.000.050.00-483,885267.19%
VIX200415P000145002020-04-02 9:52AM EDT14.500.050.000.050.00-432,927259.38%
VIX200415P000150002020-04-03 12:35PM EDT15.000.030.000.050.00-177,150253.13%
VIX200415P000160002020-04-02 9:49AM EDT16.000.050.000.050.00-291,349239.06%
VIX200415P000170002020-04-03 10:49AM EDT17.000.020.000.050.00-2108,458226.56%
VIX200415P000180002020-04-03 3:38PM EDT18.000.050.000.050.00-20105,310214.06%
VIX200415P000190002020-03-31 11:11AM EDT19.000.050.000.050.00-254,452203.13%
VIX200415P000200002020-04-03 11:24AM EDT20.000.050.000.05+0.02+66.67%10169,194192.19%
VIX200415P000210002020-04-02 9:56AM EDT21.000.050.000.050.00-121,550181.25%
VIX200415P000220002020-04-03 2:47PM EDT22.000.030.000.05-0.02-40.00%1127,638171.88%
VIX200415P000230002020-04-02 3:56PM EDT23.000.050.000.050.00-1452,306162.50%
VIX200415P000240002020-04-03 9:44AM EDT24.000.050.000.050.00-2619,425153.13%
VIX200415P000250002020-04-03 2:53PM EDT25.000.040.000.05-0.01-20.00%6070,066145.31%
VIX200415P000260002020-04-03 4:13PM EDT26.000.050.000.10-0.05-50.00%9237,924149.22%
VIX200415P000270002020-04-03 3:34PM EDT27.000.100.050.10-0.02-16.67%2,73562,718149.22%
VIX200415P000280002020-04-03 3:49PM EDT28.000.150.100.200.00-1,86053,348158.20%
VIX200415P000290002020-04-03 4:02PM EDT29.000.200.150.250.00-1,12516,004157.03%
VIX200415P000300002020-04-03 4:13PM EDT30.000.270.200.30+0.02+8.00%7,91699,285154.69%
VIX200415P000325002020-04-03 4:08PM EDT32.500.610.550.65+0.06+10.91%11,57015,893163.09%
VIX200415P000350002020-04-03 4:14PM EDT35.001.141.051.15+0.09+8.57%4,20850,399167.29%
VIX200415P000375002020-04-03 4:14PM EDT37.501.901.851.90+0.23+13.77%23,168102,570174.32%
VIX200415P000400002020-04-03 4:14PM EDT40.002.992.852.95+0.49+19.60%5,69850,403181.54%
VIX200415P000425002020-04-03 4:08PM EDT42.504.454.104.20+0.74+19.95%11,09489,070188.67%
VIX200415P000450002020-04-03 4:13PM EDT45.005.805.505.70+0.79+15.77%6,296131,792195.61%
VIX200415P000475002020-04-03 3:46PM EDT47.507.107.107.30+0.60+9.23%2,12618,072201.81%
VIX200415P000500002020-04-03 4:04PM EDT50.009.308.909.10+1.13+13.83%75031,429209.52%
VIX200415P000525002020-04-03 4:06PM EDT52.5011.3010.7011.00+1.50+15.31%2659,296215.04%
VIX200415P000550002020-04-03 3:49PM EDT55.0012.9012.7013.00+1.20+10.26%36120,165221.92%
VIX200415P000575002020-04-03 2:55PM EDT57.5014.3014.8015.00+1.70+13.49%2113,925227.73%
VIX200415P000600002020-04-03 3:57PM EDT60.0017.2016.9017.20+1.90+12.42%6829,258234.47%
VIX200415P000625002020-04-02 11:22AM EDT62.5016.9919.1019.400.00-15,425240.92%
VIX200415P000650002020-04-03 4:12PM EDT65.0021.9021.3021.60+2.20+11.17%8411,506245.80%
VIX200415P000675002020-04-02 3:59PM EDT67.5022.0023.6023.900.00-161,828252.64%
VIX200415P000700002020-04-03 11:25AM EDT70.0024.4626.0026.30+1.18+5.07%24,214261.91%
VIX200415P000725002020-04-02 3:42PM EDT72.5026.2028.4028.700.00-33,259270.26%
VIX200415P000750002020-04-03 4:12PM EDT75.0031.5030.7031.00+2.50+8.62%5611,768274.12%
VIX200415P000800002020-04-03 3:46PM EDT80.0035.5035.6035.80+3.20+9.91%243,541288.97%
VIX200415P000850002020-03-27 2:41PM EDT85.0037.1040.4040.700.00-3582301.61%
VIX200415P000900002020-04-03 3:45PM EDT90.0045.2045.3045.60+3.80+9.18%1593314.45%
VIX200415P000950002020-03-30 3:53PM EDT95.0046.1750.2050.500.00-4431325.68%
VIX200415P001000002020-04-02 2:10PM EDT100.0051.2755.2055.500.00-12578340.19%
VIX200415P001100002020-04-03 4:08PM EDT110.0066.0065.1065.40+2.82+4.46%576361.72%
VIX200415P001200002020-03-23 4:13PM EDT120.0071.4875.0075.400.00-16174382.32%
VIX200415P001300002020-04-03 4:04PM EDT130.0085.5085.0085.30+5.86+7.36%5583400.39%