^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
VIX200520C000100002020-04-03 3:37PM EDT10.0031.3030.7031.10-1.00-3.10%179320.00%
VIX200520C000110002020-04-01 9:54AM EDT11.0031.0029.7030.100.00-158400.00%
VIX200520C000120002020-04-03 3:29PM EDT12.0029.2928.7029.10-0.21-0.71%56530.00%
VIX200520C000130002020-04-03 3:29PM EDT13.0028.4027.7028.10+2.60+10.08%170,7410.00%
VIX200520C000140002020-03-24 1:32PM EDT14.0026.9226.7027.100.00-11,1410.00%
VIX200520C000150002020-04-03 10:17AM EDT15.0026.9025.7026.10-1.16-4.13%21,3000.00%
VIX200520C000160002020-04-03 2:05PM EDT16.0026.3824.7025.10-0.67-2.48%111,8400.00%
VIX200520C000170002020-04-03 9:41AM EDT17.0024.7023.8024.10-0.80-3.14%264,2370.00%
VIX200520C000180002020-04-03 12:24PM EDT18.0024.8022.8023.10-0.40-1.59%340,0100.00%
VIX200520C000190002020-04-03 2:02PM EDT19.0023.3921.8022.10-0.71-2.95%511,6820.00%
VIX200520C000200002020-04-03 3:27PM EDT20.0021.5720.9021.20-1.63-7.03%1445,5430.00%
VIX200520C000210002020-04-01 9:40AM EDT21.0022.2019.9020.300.00-321,6890.00%
VIX200520C000220002020-04-03 2:05PM EDT22.0020.6719.1019.40-0.78-3.64%137,3200.00%
VIX200520C000230002020-04-03 12:21PM EDT23.0020.2618.2018.50+0.37+1.86%210,6350.00%
VIX200520C000240002020-04-03 3:27PM EDT24.0018.0717.4017.70-2.74-13.17%523,9600.00%
VIX200520C000250002020-04-03 3:50PM EDT25.0016.7116.6016.90-1.54-8.44%5521,3500.00%
VIX200520C000260002020-03-30 10:08AM EDT26.0018.4915.8016.100.00-11010,7000.00%
VIX200520C000270002020-04-03 1:09PM EDT27.0016.0015.1015.40-1.69-9.55%5088,2850.00%
VIX200520C000280002020-04-03 1:14PM EDT28.0015.5014.4014.70-0.75-4.62%3129,9620.00%
VIX200520C000290002020-03-30 10:24AM EDT29.0016.2813.7014.000.00-775,9070.00%
VIX200520C000300002020-04-03 4:02PM EDT30.0013.1213.1013.40-1.58-10.75%3081,0550.00%
VIX200520C000325002020-04-03 3:57PM EDT32.5011.7011.6011.90-1.33-10.21%68117,3760.00%
VIX200520C000350002020-04-03 3:51PM EDT35.0010.4010.2010.50-1.32-11.26%119144,3600.00%
VIX200520C000375002020-04-03 1:20PM EDT37.509.859.109.40-0.79-7.42%727,96736.33%
VIX200520C000400002020-04-03 4:13PM EDT40.008.208.108.40-1.10-11.83%1,08573,44463.92%
VIX200520C000425002020-04-03 4:08PM EDT42.507.207.307.50-1.00-12.20%6,81731,80277.83%
VIX200520C000450002020-04-03 4:00PM EDT45.006.706.506.80-0.80-10.67%1,72473,72487.18%
VIX200520C000475002020-04-03 3:59PM EDT47.506.105.906.10-0.90-12.86%4,27022,00594.43%
VIX200520C000500002020-04-03 4:08PM EDT50.005.305.305.50-0.90-14.52%15,72633,15299.90%
VIX200520C000525002020-04-03 3:56PM EDT52.504.884.705.00-0.82-14.39%8838,400104.15%
VIX200520C000550002020-04-03 3:57PM EDT55.004.404.304.50-0.70-13.73%2,79038,282108.30%
VIX200520C000575002020-04-03 1:40PM EDT57.504.583.904.10-0.02-0.43%3182,420111.94%
VIX200520C000600002020-04-03 4:11PM EDT60.003.503.503.70-0.75-17.65%8,79139,458114.45%
VIX200520C000625002020-04-03 2:59PM EDT62.503.503.203.40-0.30-7.89%58,059117.58%
VIX200520C000650002020-04-03 4:04PM EDT65.003.002.953.10-0.50-14.29%1,18938,545120.34%
VIX200520C000675002020-04-03 4:09PM EDT67.502.702.702.80-0.50-15.62%265,101122.31%
VIX200520C000700002020-04-03 4:09PM EDT70.002.452.452.55-0.55-18.33%29,63243,635124.05%
VIX200520C000725002020-04-03 3:51PM EDT72.502.332.252.40-0.44-15.88%402,003126.61%
VIX200520C000750002020-04-03 4:08PM EDT75.002.102.102.20-0.45-17.65%1,50411,044128.66%
VIX200520C000800002020-04-03 3:55PM EDT80.001.901.751.90-0.27-12.44%9,18421,577131.84%
VIX200520C000850002020-04-03 4:14PM EDT85.001.571.501.65-0.28-15.14%3,3463,266135.06%
VIX200520C000900002020-04-03 3:36PM EDT90.001.401.301.45-0.25-15.15%14,32312,701138.09%
VIX200520C000950002020-04-03 3:48PM EDT95.001.201.101.25-0.25-17.24%1,85922,121139.94%
VIX200520C001000002020-04-03 4:11PM EDT100.001.000.951.10-0.25-20.00%10,37919,378142.14%
VIX200520C001100002020-04-03 1:25PM EDT110.000.950.750.85-0.10-9.52%3732,477146.34%
VIX200520C001200002020-04-03 3:02PM EDT120.000.700.600.70-0.05-6.67%4876,442150.59%
VIX200520C001300002020-04-03 4:14PM EDT130.000.550.500.60-0.10-15.38%3728,473155.08%
Ponepor20 de mayo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200520P000100002020-03-13 1:33PM EDT10.000.050.000.050.00-168239171.88%
VIX200520P000110002020-03-30 1:52PM EDT11.000.030.000.050.00-4942160.94%
VIX200520P000120002020-03-27 12:29PM EDT12.000.050.000.050.00-111,353151.56%
VIX200520P000130002020-04-02 9:40AM EDT13.000.050.000.050.00-2998,648142.97%
VIX200520P000140002020-04-03 11:35AM EDT14.000.050.000.050.00-25649,995135.16%
VIX200520P000150002020-04-02 10:18AM EDT15.000.050.000.050.00-534,188128.13%
VIX200520P000160002020-04-03 3:48PM EDT16.000.030.000.05-0.02-40.00%576,182120.31%
VIX200520P000170002020-04-03 3:51PM EDT17.000.070.050.100.00-4099,830131.64%
VIX200520P000180002020-04-03 3:18PM EDT18.000.100.050.150.00-241,763130.08%
VIX200520P000190002020-04-03 1:21PM EDT19.000.110.100.15-0.04-26.67%4438,671127.73%
VIX200520P000200002020-04-03 3:56PM EDT20.000.200.150.200.00-21260,275128.32%
VIX200520P000210002020-04-03 3:58PM EDT21.000.270.200.30+0.02+8.00%1480,710129.88%
VIX200520P000220002020-04-03 3:48PM EDT22.000.400.350.40+0.05+14.29%1,39945,545133.79%
VIX200520P000230002020-04-03 3:37PM EDT23.000.500.450.600.00-46938,521137.11%
VIX200520P000240002020-04-03 2:53PM EDT24.000.620.650.75+0.02+3.33%5636,411139.75%
VIX200520P000250002020-04-03 3:49PM EDT25.000.900.800.95+0.05+5.88%69136,768140.92%
VIX200520P000260002020-04-03 3:58PM EDT26.001.131.051.20+0.08+7.62%1926,393144.09%
VIX200520P000270002020-04-03 4:08PM EDT27.001.401.301.45+0.10+7.69%1,52127,249145.90%
VIX200520P000280002020-04-03 4:07PM EDT28.001.701.601.75+0.15+9.68%7330,652148.24%
VIX200520P000290002020-04-03 2:03PM EDT29.001.851.902.05+0.10+5.71%4667,585149.66%
VIX200520P000300002020-04-03 4:14PM EDT30.002.332.252.40+0.13+5.91%3,73557,380151.61%
VIX200520P000325002020-04-03 4:08PM EDT32.503.403.203.40+0.40+13.33%4,11283,743155.71%
VIX200520P000350002020-04-03 4:08PM EDT35.004.614.404.60+0.51+12.44%2,68073,020160.84%
VIX200520P000375002020-04-03 4:03PM EDT37.506.005.806.00+0.40+7.14%80923,489166.50%
VIX200520P000400002020-04-03 4:09PM EDT40.007.407.207.50+0.30+4.23%4,17999,515170.31%
VIX200520P000425002020-04-03 4:09PM EDT42.509.108.909.10+0.60+7.06%70213,793175.34%
VIX200520P000450002020-04-03 4:08PM EDT45.0010.8410.6010.90+0.54+5.24%1,18413,899180.08%
VIX200520P000475002020-04-03 3:52PM EDT47.5012.7012.4012.70+0.76+6.37%4128,767183.98%
VIX200520P000500002020-04-03 4:12PM EDT50.0014.6014.3014.60+0.64+4.58%54114,650188.13%
VIX200520P000525002020-04-03 3:36PM EDT52.5016.2116.3016.60+1.01+6.64%172,705192.63%
VIX200520P000550002020-04-03 3:53PM EDT55.0018.6218.3018.60+1.04+5.92%1292,902196.09%
VIX200520P000575002020-04-03 3:27PM EDT57.5020.1520.4020.70+0.65+3.33%11,226200.20%
VIX200520P000600002020-04-03 3:51PM EDT60.0022.8322.5022.80+0.83+3.77%2310,957203.56%
VIX200520P000625002020-04-03 3:55PM EDT62.5025.2024.7025.00+2.00+8.62%26,505207.72%
VIX200520P000650002020-04-03 3:47PM EDT65.0026.9026.9027.20+0.92+3.54%19,972211.30%
VIX200520P000675002020-04-03 2:27PM EDT67.5028.2029.1029.50-0.70-2.42%5605215.09%
VIX200520P000700002020-04-03 3:53PM EDT70.0031.7931.4031.70+1.79+5.97%6454218.41%
VIX200520P000725002020-04-03 3:52PM EDT72.5034.0333.7034.00+1.58+4.87%1222222.07%
VIX200520P000750002020-04-03 9:35AM EDT75.0035.5036.0036.40-0.40-1.11%31,843226.10%
VIX200520P000800002020-04-03 4:02PM EDT80.0041.0040.7041.00+1.20+3.02%25607232.42%
VIX200520P000850002020-04-02 12:33PM EDT85.0044.1545.5045.800.00-1217239.92%
VIX200520P000900002020-03-30 3:53PM EDT90.0048.7350.3050.600.00-8206246.48%
VIX200520P000950002020-03-25 11:10AM EDT95.0053.1055.1055.400.00-2245252.22%
VIX200520P001000002020-03-31 3:15PM EDT100.0060.2059.9060.300.00-1073258.08%
VIX200520P001100002020-03-24 10:27AM EDT110.0073.5469.7070.000.00-332268.90%
VIX200520P001200002020-03-18 1:13PM EDT120.0073.0979.5079.900.00-1036279.52%
VIX200520P001300002020-04-01 11:45AM EDT130.0087.8089.4089.700.00-21,580288.67%