^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200617C000100002020-04-03 2:19PM EDT10.0029.1027.7028.10+0.11+0.38%37790.00%
VIX200617C000110002020-04-01 9:54AM EDT11.0026.9026.7027.100.00-146590.00%
VIX200617C000120002020-03-26 2:06PM EDT12.0025.3625.7026.100.00-82530.00%
VIX200617C000130002020-04-01 3:34PM EDT13.0027.1724.7025.100.00-15310.00%
VIX200617C000140002020-03-25 2:26PM EDT14.0025.7023.8024.100.00-13540.00%
VIX200617C000150002020-04-03 3:22PM EDT15.0023.3022.8023.20-0.47-1.98%51,4130.00%
VIX200617C000160002020-03-31 11:43AM EDT16.0020.2021.8022.200.00-307720.00%
VIX200617C000170002020-04-01 11:31AM EDT17.0021.9620.9021.200.00-1304,0360.00%
VIX200617C000180002020-04-03 10:30AM EDT18.0020.8019.9020.30-0.10-0.48%203,1230.00%
VIX200617C000190002020-03-30 2:20PM EDT19.0019.8119.0019.400.00-115,8340.00%
VIX200617C000200002020-04-03 11:24AM EDT20.0019.4018.1018.50+1.10+6.01%140,9060.00%
VIX200617C000210002020-03-31 12:03PM EDT21.0016.1917.3017.600.00-110,4810.00%
VIX200617C000220002020-03-31 3:48PM EDT22.0015.6816.5016.800.00-431,9590.00%
VIX200617C000230002020-04-02 3:54PM EDT23.0016.6315.7016.000.00-58,0630.00%
VIX200617C000240002020-03-26 12:54PM EDT24.0014.8815.0015.200.00-37400.00%
VIX200617C000250002020-04-02 1:55PM EDT25.0015.4014.2014.500.00-86,0790.00%
VIX200617C000260002020-03-27 10:20AM EDT26.0014.8713.6013.800.00-1,91610,2570.00%
VIX200617C000270002020-04-02 1:56PM EDT27.0014.1112.9013.200.00-2249,0600.00%
VIX200617C000280002020-03-30 2:32PM EDT28.0012.8612.3012.600.00-230,2950.00%
VIX200617C000290002020-04-02 1:05PM EDT29.0012.5711.7012.000.00-2066,1990.00%
VIX200617C000300002020-04-02 2:47PM EDT30.0012.1011.1011.400.00-3177,4560.00%
VIX200617C000325002020-04-03 9:30AM EDT32.5010.509.9010.10-0.17-1.59%1217,0320.00%
VIX200617C000350002020-04-03 2:22PM EDT35.009.628.809.00+0.14+1.48%164,3290.00%
VIX200617C000375002020-04-03 4:06PM EDT37.507.997.908.00-0.81-9.20%30755,8980.00%
VIX200617C000400002020-04-03 10:46AM EDT40.007.607.007.20-0.20-2.56%1339,63730.91%
VIX200617C000425002020-04-03 10:56AM EDT42.506.806.306.40+0.40+6.25%119,46248.15%
VIX200617C000450002020-04-03 4:00PM EDT45.006.005.605.80-0.27-4.31%8167,54757.32%
VIX200617C000475002020-04-03 4:00PM EDT47.505.405.005.20-0.30-5.26%1822,89064.06%
VIX200617C000500002020-04-03 3:59PM EDT50.004.704.504.70-0.30-6.00%11835,36569.60%
VIX200617C000525002020-04-03 1:23PM EDT52.504.604.104.30+0.10+2.22%461974.68%
VIX200617C000550002020-04-03 3:13PM EDT55.004.003.703.90-0.50-11.11%318,07778.42%
VIX200617C000575002020-04-03 3:17PM EDT57.503.603.403.60-0.10-2.70%30765082.35%
VIX200617C000600002020-04-03 3:42PM EDT60.003.303.103.30-0.10-2.94%1,70513,39185.42%
VIX200617C000625002020-04-03 11:02AM EDT62.503.102.853.000.00-1153388.06%
VIX200617C000650002020-04-03 3:22PM EDT65.002.752.602.75-0.11-3.85%68732,37790.38%
VIX200617C000675002020-04-03 4:04PM EDT67.502.452.402.55-0.15-5.77%26728,11192.85%
VIX200617C000700002020-04-03 3:56PM EDT70.002.252.202.35-0.25-10.00%1,80833,81494.80%
VIX200617C000725002020-04-03 11:22AM EDT72.502.302.002.15+0.05+2.22%42,38396.29%
VIX200617C000750002020-04-03 3:51PM EDT75.001.941.852.00-0.21-9.77%1,56311,54098.14%
VIX200617C000800002020-04-03 3:35PM EDT80.001.691.601.70-0.16-8.65%14923,433101.22%
VIX200617C000850002020-04-03 4:10PM EDT85.001.441.351.50-0.12-7.69%1,20116,784103.96%
VIX200617C000900002020-04-03 3:58PM EDT90.001.281.201.30-0.06-4.48%306,837106.64%
VIX200617C000950002020-04-03 3:51PM EDT95.001.121.051.15-0.05-4.27%202,985109.03%
VIX200617C001000002020-04-03 3:48PM EDT100.001.000.901.05-0.10-9.09%1622,618111.23%
VIX200617C001100002020-04-03 3:47PM EDT110.000.820.700.85-0.08-8.89%2291,330115.09%
VIX200617C001200002020-04-03 4:10PM EDT120.000.650.600.70-0.01-1.52%1,0491,204119.24%
VIX200617C001300002020-04-03 3:55PM EDT130.000.550.500.60-0.05-8.33%792,501122.75%
Ponepor17 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200617P000100002020-04-02 11:08AM EDT10.000.050.000.100.00-11,193147.66%
VIX200617P000110002020-03-27 10:08AM EDT11.000.050.000.100.00-31,823139.06%
VIX200617P000120002020-03-30 10:54AM EDT12.000.050.000.050.00-121,938120.31%
VIX200617P000130002020-04-03 2:18PM EDT13.000.050.000.050.00-10675,631113.28%
VIX200617P000140002020-04-03 1:03PM EDT14.000.070.050.100.00-1,10947,230123.05%
VIX200617P000150002020-04-03 4:10PM EDT15.000.070.050.100.00-717115,777116.41%
VIX200617P000160002020-04-03 2:19PM EDT16.000.150.050.15+0.05+50.00%26035,756114.84%
VIX200617P000170002020-04-03 4:07PM EDT17.000.150.100.200.00-6890,786116.02%
VIX200617P000180002020-04-03 3:55PM EDT18.000.220.150.25+0.02+10.00%4644,839115.63%
VIX200617P000190002020-04-03 3:56PM EDT19.000.250.250.35-0.05-16.67%3043,931118.46%
VIX200617P000200002020-04-03 4:10PM EDT20.000.400.350.45-0.04-9.09%1,42251,194119.34%
VIX200617P000210002020-04-03 12:08PM EDT21.000.500.500.60-0.05-9.09%2225,426121.78%
VIX200617P000220002020-04-03 3:37PM EDT22.000.700.700.75-0.05-6.67%7036,845123.83%
VIX200617P000230002020-04-03 3:54PM EDT23.000.950.900.95+0.05+5.56%32,088125.68%
VIX200617P000240002020-04-03 11:00AM EDT24.001.121.101.25-0.08-6.67%484,655128.13%
VIX200617P000250002020-04-03 4:14PM EDT25.001.451.401.500.00-4835,696130.18%
VIX200617P000260002020-04-03 11:29AM EDT26.001.601.701.85-0.15-8.57%203,799132.72%
VIX200617P000270002020-04-03 3:45PM EDT27.002.102.052.20+0.03+1.45%1055,849134.96%
VIX200617P000280002020-04-03 11:19AM EDT28.002.352.402.55-0.15-6.00%117,462136.38%
VIX200617P000290002020-04-03 12:36PM EDT29.002.652.802.95-0.30-10.17%2364,169138.28%
VIX200617P000300002020-04-03 3:15PM EDT30.003.223.203.40-0.08-2.42%2,47231,487140.04%
VIX200617P000325002020-04-03 12:09PM EDT32.504.314.504.70-0.09-2.05%214,626146.39%
VIX200617P000350002020-04-03 2:59PM EDT35.005.805.806.10+0.05+0.87%1,32714,421150.51%
VIX200617P000375002020-04-03 3:53PM EDT37.507.507.407.60+0.10+1.35%1,03510,523155.42%
VIX200617P000400002020-04-03 3:48PM EDT40.009.109.009.30+0.20+2.25%16910,325159.84%
VIX200617P000425002020-04-03 3:30PM EDT42.5010.8010.8011.00+0.29+2.76%758,350164.04%
VIX200617P000450002020-04-03 11:38AM EDT45.0012.2812.6012.90-0.29-2.31%8428,593168.24%
VIX200617P000475002020-04-03 11:20AM EDT47.5014.2014.5014.80-0.40-2.74%212,822171.95%
VIX200617P000500002020-04-03 3:59PM EDT50.0016.5016.5016.80+0.30+1.85%9427,535175.95%
VIX200617P000525002020-04-02 10:12AM EDT52.5018.3018.6018.900.00-3263180.37%
VIX200617P000550002020-04-03 3:59PM EDT55.0020.7020.7021.00+0.45+2.22%64,038184.03%
VIX200617P000575002020-04-01 9:35AM EDT57.5022.6022.8023.100.00-1189187.11%
VIX200617P000600002020-04-03 12:28PM EDT60.0024.4525.0025.30-0.55-2.20%10407190.82%
VIX200617P000625002020-03-26 4:02PM EDT62.5027.4027.3027.600.00-399195.21%
VIX200617P000650002020-03-30 2:00PM EDT65.0029.2729.5029.800.00-2166198.02%
VIX200617P000675002020-04-01 12:02PM EDT67.5031.2031.8032.100.00-6114201.61%
VIX200617P000700002020-04-03 3:59PM EDT70.0034.1034.1034.40+1.10+3.33%3397204.87%
VIX200617P000725002020-03-20 5:50PM EDT72.5026.4236.4036.800.00--5208.40%
VIX200617P000750002020-03-31 10:07AM EDT75.0039.5038.7039.100.00-1356211.06%
VIX200617P000800002020-03-31 12:30PM EDT80.0044.1043.5043.800.00-2378217.43%
VIX200617P000850002020-03-31 11:50AM EDT85.0049.8048.2048.600.00-142222.95%
VIX200617P000900002020-03-20 5:50PM EDT90.0049.5053.0053.400.00-2044228.32%
VIX200617P000950002020-03-30 3:53PM EDT95.0057.6957.9058.300.00-431234.30%
VIX200617P001000002020-03-31 11:42AM EDT100.0064.5062.8063.100.00-146239.16%
VIX200617P001200002020-03-27 10:11AM EDT120.0082.2082.4082.900.00-312258.08%
VIX200617P001300002020-04-03 11:22AM EDT130.0091.4092.3092.60+0.40+0.44%520265.11%