^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de mayo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200520C000100002020-02-21 3:07PM EST10.007.307.107.20+0.40+5.80%5384262.50%
VIX200520C000110002020-02-21 3:32PM EST11.006.406.106.20+0.40+6.67%341,05352.93%
VIX200520C000120002020-02-21 2:44PM EST12.005.405.205.40+0.74+15.88%482058.20%
VIX200520C000130002020-02-21 2:25PM EST13.004.604.404.60+0.50+12.20%1661,67859.47%
VIX200520C000140002020-02-21 2:18PM EST14.003.953.703.90+0.45+12.86%71,55061.18%
VIX200520C000150002020-02-21 3:33PM EST15.003.403.203.30+0.45+15.25%1512,20964.65%
VIX200520C000160002020-02-21 3:54PM EST16.002.852.752.85+0.25+9.62%30013,19668.07%
VIX200520C000170002020-02-21 4:12PM EST17.002.402.402.45+0.20+9.09%50,62822,33671.00%
VIX200520C000180002020-02-21 4:00PM EST18.002.102.052.15+0.20+10.53%41843,27573.34%
VIX200520C000190002020-02-21 2:53PM EST19.001.851.801.85+0.10+5.71%710,24375.39%
VIX200520C000200002020-02-21 3:45PM EST20.001.651.551.65+0.24+17.02%20345,05577.49%
VIX200520C000210002020-02-21 3:53PM EST21.001.401.401.45+0.15+12.00%2,7528,91379.93%
VIX200520C000220002020-02-21 3:59PM EST22.001.301.201.30+0.10+8.33%9216,26581.35%
VIX200520C000230002020-02-21 1:54PM EST23.001.181.101.15+0.18+18.00%2144,54483.50%
VIX200520C000240002020-02-21 2:30PM EST24.001.051.001.05+0.10+10.53%31419,46685.74%
VIX200520C000250002020-02-21 3:24PM EST25.000.950.900.95+0.10+11.76%17022,39687.40%
VIX200520C000260002020-02-21 1:05PM EST26.000.860.800.90+0.11+14.67%2,1502,24689.45%
VIX200520C000270002020-02-21 2:24PM EST27.000.800.700.80+0.20+33.33%5412,37689.94%
VIX200520C000280002020-02-21 3:23PM EST28.000.720.650.75+0.07+10.77%3473,24292.09%
VIX200520C000290002020-02-20 11:15AM EST29.000.520.600.650.00-159,15292.68%
VIX200520C000300002020-02-21 4:12PM EST30.000.600.550.60+0.10+20.00%22243,79294.04%
VIX200520C000325002020-02-21 3:45PM EST32.500.500.300.50+0.05+11.11%33715,26793.16%
VIX200520C000350002020-02-21 4:06PM EST35.000.400.350.450.00-91188,306100.39%
VIX200520C000375002020-02-21 2:54PM EST37.500.300.200.400.00-414,467100.20%
VIX200520C000400002020-02-21 12:42PM EST40.000.290.200.35+0.04+16.00%1,81416,837104.10%
VIX200520C000425002020-02-21 12:43PM EST42.500.230.100.30-0.02-8.00%910,662102.93%
VIX200520C000450002020-02-19 10:08AM EST45.000.180.150.300.00-8,00026,326109.96%
VIX200520C000475002020-02-13 11:57AM EST47.500.150.050.250.00-7224106.64%
VIX200520C000500002020-02-21 10:32AM EST50.000.150.100.250.00-92,965113.67%
VIX200520C000550002020-01-28 1:58PM EST55.000.100.000.200.00-15026,318110.94%
VIX200520C000600002020-01-22 10:20AM EST60.000.070.000.200.00-2869117.38%
VIX200520C000650002020-02-14 12:26PM EST65.000.060.000.150.00-11,703118.36%
VIX200520C000700002020-02-21 11:29AM EST70.000.050.050.150.00-4212,630128.52%
VIX200520C000750002020-01-30 10:34AM EST75.000.050.000.150.00-20291128.13%
VIX200520C000800002020-01-14 1:43PM EST80.000.050.000.000.00-5028950.00%
Ponepor20 de mayo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200520P000100002020-01-17 3:44PM EST10.000.030.000.050.00-11052.34%
VIX200520P000110002020-02-18 2:09PM EST11.000.050.000.150.00-145053.71%
VIX200520P000120002020-02-20 1:55PM EST12.000.120.050.250.00-55,68252.54%
VIX200520P000130002020-02-21 2:40PM EST13.000.300.300.40-0.10-25.00%5,22923,74255.66%
VIX200520P000140002020-02-21 4:14PM EST14.000.650.600.70-0.05-7.14%23223,87458.30%
VIX200520P000150002020-02-21 1:24PM EST15.001.051.051.10-0.09-7.89%2518,80861.38%
VIX200520P000160002020-02-21 3:47PM EST16.001.551.551.65-0.20-11.43%9221,20564.26%
VIX200520P000170002020-02-21 4:12PM EST17.002.202.202.25-0.20-8.33%50,25318,02867.38%
VIX200520P000180002020-02-21 3:38PM EST18.002.752.902.95-0.35-11.29%3936,66170.51%
VIX200520P000190002020-02-21 4:00PM EST19.003.703.603.70-0.30-7.50%11,79272.56%
VIX200520P000200002020-02-21 1:11PM EST20.004.374.404.50-0.28-6.02%71,98875.39%
VIX200520P000210002020-02-04 12:46PM EST21.005.505.205.300.00-22,74976.95%
VIX200520P000220002020-02-04 12:13PM EST22.006.206.006.10-0.10-1.59%44977.44%
VIX200520P000230002020-01-31 3:37PM EST23.006.506.907.000.00-40066080.27%
VIX200520P000250002020-02-21 3:59PM EST25.008.708.608.80-0.50-5.43%138681.98%
VIX200520P000260002020-02-10 10:01AM EST26.0010.059.509.700.00-102,29982.72%
VIX200520P000270002020-02-21 11:54AM EST27.0010.6010.5010.60-0.40-3.64%111584.96%
VIX200520P000280002020-02-05 9:40AM EST28.0011.9911.4011.500.00-102784.47%
VIX200520P000290002020-02-03 11:18AM EST29.0012.2012.3012.500.00-51785.84%
VIX200520P000300002019-11-26 11:39AM EST30.0012.7012.8013.000.00--160.55%
VIX200520P000375002020-02-05 11:43AM EST37.5021.0020.5020.600.00--185.35%
VIX200520P000425002020-01-21 9:30AM EST42.5024.600.000.000.00--5000.00%
VIX200520P000800002020-01-03 3:09PM EST80.0062.1063.0063.200.00-46461150.00%