^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
VIX200617C000100002020-02-21 10:29AM EST10.007.307.307.50+0.20+2.82%2644278.32%
VIX200617C000110002020-02-21 2:06PM EST11.006.536.306.50+0.23+3.65%368367.19%
VIX200617C000120002020-02-21 4:02PM EST12.005.505.405.60+0.32+6.18%1636462.21%
VIX200617C000130002020-02-21 1:54PM EST13.004.904.604.80+0.40+8.89%384360.55%
VIX200617C000140002020-02-21 10:48AM EST14.004.153.904.10+0.25+6.41%149860.40%
VIX200617C000150002020-02-21 3:23PM EST15.003.503.403.60+0.30+9.37%21,59264.01%
VIX200617C000160002020-02-21 3:54PM EST16.003.002.953.10+0.20+7.14%71,39465.63%
VIX200617C000170002020-02-21 3:09PM EST17.002.702.552.65+0.30+12.50%334,47966.60%
VIX200617C000180002020-02-21 3:52PM EST18.002.332.252.35+0.23+10.95%713,38569.19%
VIX200617C000190002020-02-21 3:51PM EST19.002.101.952.05+0.25+13.51%251,46070.36%
VIX200617C000200002020-02-21 3:45PM EST20.001.851.701.80+0.20+12.12%5,15541,91271.63%
VIX200617C000210002020-02-21 3:28PM EST21.001.651.551.60+0.25+17.86%290573.83%
VIX200617C000220002020-02-21 1:48PM EST22.001.501.351.45+0.25+20.00%2721,84175.20%
VIX200617C000230002020-02-21 3:46PM EST23.001.251.201.30+0.08+6.84%497,75576.56%
VIX200617C000240002020-02-21 3:53PM EST24.001.151.101.20+0.15+15.00%3423578.66%
VIX200617C000250002020-02-21 3:16PM EST25.001.071.001.10+0.12+12.63%279,43280.27%
VIX200617C000260002020-02-20 12:14PM EST26.000.890.901.000.00-9166,08581.40%
VIX200617C000270002020-02-19 4:11PM EST27.000.700.800.900.00-34,44382.03%
VIX200617C000280002020-02-20 3:10PM EST28.000.800.600.85+0.05+6.67%1040181.35%
VIX200617C000290002020-02-21 1:54PM EST29.000.750.650.75+0.10+15.38%252,01983.84%
VIX200617C000300002020-02-21 2:30PM EST30.000.650.600.70+0.05+8.33%1105,61085.16%
VIX200617C000325002020-02-18 12:44PM EST32.500.550.400.70+0.05+10.00%22,47488.38%
VIX200617C000350002020-02-21 3:14PM EST35.000.450.300.60+0.03+7.14%616,98490.14%
VIX200617C000375002020-02-21 1:10PM EST37.500.400.250.40+0.05+14.29%67,27889.06%
VIX200617C000400002020-02-21 3:06PM EST40.000.350.200.35+0.05+16.67%15,25390.92%
VIX200617C000425002020-02-18 4:10PM EST42.500.250.150.300.00-77588191.89%
VIX200617C000450002020-02-12 1:08PM EST45.000.250.100.350.00-422096.09%
VIX200617C000475002020-02-13 3:55PM EST47.500.200.100.300.00-113097.85%
VIX200617C000500002020-02-19 3:49PM EST50.000.150.050.250.00-101,33396.68%
VIX200617C000550002020-01-27 10:09AM EST55.000.150.050.250.00-1163103.13%
VIX200617C000600002020-02-07 9:46AM EST60.000.100.050.200.00-49884105.86%
VIX200617C000650002020-02-19 1:59PM EST65.000.100.000.200.00-1020,419107.42%
VIX200617C000700002020-01-08 3:50PM EST70.000.100.000.000.00-10010250.00%
VIX200617C000750002020-01-22 2:26PM EST75.000.050.050.150.00-3646116.41%
VIX200617C000800002020-02-06 9:41AM EST80.000.050.000.150.00-20110116.02%
Ponepor17 de junio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200617P000100002020-02-18 9:30AM EST10.000.010.000.100.00-17151.56%
VIX200617P000110002020-02-03 3:27PM EST11.000.050.000.050.00-7016943.36%
VIX200617P000120002020-02-19 2:12PM EST12.000.200.050.200.00-8615,51949.41%
VIX200617P000130002020-02-21 12:26PM EST13.000.350.150.400.00-11341,06951.07%
VIX200617P000140002020-02-21 3:53PM EST14.000.650.450.70-0.05-7.14%4825,90552.73%
VIX200617P000150002020-02-21 3:48PM EST15.001.101.051.150.00-15449,08954.39%
VIX200617P000160002020-02-20 4:11PM EST16.001.701.551.650.00-917556.15%
VIX200617P000170002020-02-21 3:52PM EST17.002.212.152.25-0.10-4.33%399,65558.20%
VIX200617P000180002020-02-21 3:38PM EST18.002.752.802.95-0.25-8.33%5,0462,37660.30%
VIX200617P000190002020-02-19 3:53PM EST19.003.903.503.700.00-194362.11%
VIX200617P000200002020-02-21 2:01PM EST20.004.304.304.50-0.40-8.51%315864.50%
VIX200617P000210002020-02-04 1:16PM EST21.005.405.105.300.00-958165.82%
VIX200617P000220002020-02-18 11:38AM EST22.006.055.906.10-0.24-3.82%1166.21%
VIX200617P000240002020-01-27 10:10AM EST24.007.607.508.100.00-2370.41%
VIX200617P000250002020-02-19 9:59AM EST25.008.908.508.700.00-73768.16%
VIX200617P000260002020-01-07 11:33AM EST26.009.309.709.900.00--1179.15%
VIX200617P000280002020-02-19 9:58AM EST28.0011.7011.2011.400.00--067.19%
VIX200617P000300002020-02-11 9:31AM EST30.0013.6013.1013.300.00-1168.16%
VIX200617P000700002020-01-31 12:04PM EST70.0052.0052.3052.500.00-110.00%
VIX200617P000750002020-01-31 12:28PM EST75.0056.9057.2057.400.00-10130.00%
VIX200617P000800002020-01-31 12:04PM EST80.0061.9062.2062.400.00-50600.00%