^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
VIX200415C000100002020-02-21 3:32PM EST10.007.607.207.40+0.90+13.43%831,074103.52%
VIX200415C000110002020-02-21 4:00PM EST11.006.406.206.40+0.70+12.28%8147688.28%
VIX200415C000120002020-02-21 3:51PM EST12.005.505.305.50+0.70+14.58%30393183.20%
VIX200415C000130002020-02-21 3:52PM EST13.004.604.504.60+0.58+14.43%1311,87679.39%
VIX200415C000140002020-02-21 3:57PM EST14.003.903.703.90+0.60+18.18%2012,22678.22%
VIX200415C000150002020-02-21 3:59PM EST15.003.303.103.30+0.51+18.28%30514,13280.57%
VIX200415C000160002020-02-21 4:10PM EST16.002.752.702.80+0.37+15.55%2,21210,88585.06%
VIX200415C000170002020-02-21 4:14PM EST17.002.352.302.40+0.35+17.50%65123,78287.99%
VIX200415C000180002020-02-21 4:05PM EST18.002.102.002.05+0.38+22.09%9,35553,05490.97%
VIX200415C000190002020-02-21 3:59PM EST19.001.801.701.80+0.35+24.14%2,99923,84993.55%
VIX200415C000200002020-02-21 4:14PM EST20.001.551.501.55+0.25+19.23%4,05551,00396.19%
VIX200415C000210002020-02-21 3:49PM EST21.001.351.301.35+0.22+19.47%2,0624,79298.24%
VIX200415C000220002020-02-21 3:52PM EST22.001.231.151.20+0.23+23.00%2,05814,674100.88%
VIX200415C000230002020-02-21 2:59PM EST23.001.101.001.10+0.23+26.44%10,37732,793103.52%
VIX200415C000240002020-02-21 3:52PM EST24.000.950.901.00+0.19+25.00%91033,297106.35%
VIX200415C000250002020-02-21 4:00PM EST25.000.850.800.90+0.15+21.43%1,64962,573108.20%
VIX200415C000260002020-02-21 3:50PM EST26.000.750.700.80+0.11+17.19%4548,637109.38%
VIX200415C000270002020-02-21 3:37PM EST27.000.750.650.70+0.20+36.36%20868,375111.13%
VIX200415C000280002020-02-21 3:25PM EST28.000.630.550.65+0.08+14.55%8363,370112.21%
VIX200415C000290002020-02-21 3:58PM EST29.000.600.500.60+0.15+33.33%2,11619,307114.16%
VIX200415C000300002020-02-21 3:57PM EST30.000.550.450.55+0.15+37.50%56670,994115.63%
VIX200415C000325002020-02-21 2:29PM EST32.500.400.350.45+0.05+14.29%4312,150119.14%
VIX200415C000350002020-02-21 3:25PM EST35.000.350.300.35+0.05+16.67%8,69629,119122.27%
VIX200415C000375002020-02-20 2:30PM EST37.500.280.250.30+0.05+21.74%8714,438125.88%
VIX200415C000400002020-02-21 12:42PM EST40.000.220.100.30+0.02+10.00%15510,093125.20%
VIX200415C000425002020-02-21 3:09PM EST42.500.200.100.25+0.05+33.33%3718,530128.52%
VIX200415C000450002020-02-12 11:54AM EST45.000.100.100.250.00-18426,319134.57%
VIX200415C000475002020-02-21 3:27PM EST47.500.150.050.20+0.05+50.00%27,041132.42%
VIX200415C000500002020-02-21 2:29PM EST50.000.150.100.20+0.05+50.00%605,814141.80%
VIX200415C000550002020-02-21 3:08PM EST55.000.100.000.10+0.05+100.00%2429,581128.91%
VIX200415C000600002020-02-20 12:35PM EST60.000.050.000.150.00-2004,253144.53%
VIX200415C000650002020-02-21 4:12PM EST65.000.050.000.050.00-62869,152132.81%
VIX200415C000700002020-01-31 11:49AM EST70.000.050.000.100.00-305,171150.00%
VIX200415C000750002020-01-06 1:35PM EST75.000.070.000.000.00-2524950.00%
VIX200415C000800002020-01-07 11:40AM EST80.000.050.000.000.00-601,05350.00%
Ponepor15 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200415P000100002020-02-21 11:17AM EST10.000.030.000.100.00-104675.39%
VIX200415P000110002020-02-20 3:01PM EST11.000.030.000.100.00-113,42363.67%
VIX200415P000120002020-02-19 10:01AM EST12.000.100.050.200.00-5124,49064.06%
VIX200415P000130002020-02-21 3:40PM EST13.000.200.200.25-0.07-25.93%6,97718,52861.72%
VIX200415P000140002020-02-21 3:58PM EST14.000.470.450.55-0.13-21.67%6,99939,69866.31%
VIX200415P000150002020-02-21 4:04PM EST15.000.900.850.90-0.15-14.29%87026,11569.53%
VIX200415P000160002020-02-21 4:05PM EST16.001.401.351.45-0.20-12.50%2,91916,36574.12%
VIX200415P000170002020-02-21 3:59PM EST17.002.001.952.05-0.25-11.11%1,38212,42577.59%
VIX200415P000180002020-02-21 4:12PM EST18.002.702.602.70-0.20-6.90%36636,64179.79%
VIX200415P000190002020-02-21 3:38PM EST19.003.303.303.50-0.30-8.33%7522,63883.30%
VIX200415P000200002020-02-21 2:15PM EST20.004.054.104.20-0.65-13.83%272,01784.67%
VIX200415P000210002020-02-21 10:46AM EST21.004.904.905.10-0.50-9.26%129888.28%
VIX200415P000220002020-02-18 11:38AM EST22.006.155.705.900.00-1988.28%
VIX200415P000230002020-02-11 3:19PM EST23.006.706.606.80-0.64-8.72%64291.31%
VIX200415P000240002019-10-27 11:07PM EST24.006.757.007.300.00--166.70%
VIX200415P000250002020-02-20 1:08PM EST25.008.908.408.500.00-810691.70%
VIX200415P000260002020-02-12 9:54AM EST26.0010.159.309.500.00-10594.53%
VIX200415P000270002020-01-31 1:54PM EST27.0010.2010.2010.400.00-11193.55%
VIX200415P000290002020-01-07 11:25AM EST29.0012.3312.6012.800.00-28127.15%
VIX200415P000300002020-02-20 1:08PM EST30.0013.6013.0013.200.00-9222990.43%
VIX200415P000350002020-02-18 11:39AM EST35.0018.6717.8018.000.00-1193.75%
VIX200415P000400002020-01-31 3:42PM EST40.0023.6022.7022.900.00-32010.00%
VIX200415P000425002020-01-21 10:09AM EST42.5026.6026.1026.300.00-1100178.03%
VIX200415P000475002019-11-06 3:15PM EST47.5028.9029.2029.400.00--100.00%
VIX200415P000650002020-02-19 5:26PM EST65.0048.4047.5047.700.00--80.00%
VIX200415P000750002020-02-18 2:09PM EST75.0058.3057.4057.600.00-7140.00%
VIX200415P000800002020-02-21 12:30PM EST80.0062.5062.4062.60-0.60-0.95%2001590.00%