^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200722C000100002020-07-16 9:30AM EDT10.0019.0018.6018.80+0.10+0.53%12665531.25%
VIX200722C000110002020-07-06 11:06AM EDT11.0017.7017.6017.800.00-5374487.50%
VIX200722C000120002020-07-15 3:03PM EDT12.0016.7016.6016.800.00-11,492447.66%
VIX200722C000130002020-07-15 11:37AM EDT13.0015.9015.5015.700.00-11,793384.38%
VIX200722C000140002020-07-15 10:25AM EDT14.0014.6414.6014.800.00-1275377.34%
VIX200722C000150002020-07-14 10:33AM EDT15.0016.3013.5013.700.00-20455323.05%
VIX200722C000160002020-07-16 10:05AM EDT16.0012.8012.6012.80+0.42+3.39%11280316.80%
VIX200722C000170002020-07-16 9:53AM EDT17.0011.6111.6011.80-0.29-2.44%14,208289.45%
VIX200722C000180002020-07-15 11:42AM EDT18.0011.2010.6010.800.00-12,664263.28%
VIX200722C000190002020-07-15 3:04PM EDT19.009.709.509.700.00-16,404220.70%
VIX200722C000200002020-07-15 1:54PM EDT20.008.808.508.700.00-1418,859198.05%
VIX200722C000210002020-07-15 10:49AM EDT21.007.907.607.800.00-11,006191.21%
VIX200722C000220002020-07-14 12:07PM EDT22.008.776.606.700.00-8855162.30%
VIX200722C000230002020-07-15 4:00PM EDT23.005.445.505.700.00-357,486134.57%
VIX200722C000240002020-07-15 3:56PM EDT24.004.604.704.900.00-101,898136.13%
VIX200722C000250002020-07-16 9:56AM EDT25.003.893.804.00-0.01-0.26%116,069123.05%
VIX200722C000260002020-07-16 9:30AM EDT26.003.153.003.20-0.15-4.55%124,673115.23%
VIX200722C000270002020-07-16 10:17AM EDT27.002.502.502.60-0.05-1.96%821,521120.61%
VIX200722C000280002020-07-16 10:16AM EDT28.002.102.052.15-0.05-2.33%68117,856125.98%
VIX200722C000290002020-07-16 10:18AM EDT29.001.751.651.80-0.05-2.78%51330,560130.66%
VIX200722C000300002020-07-16 10:17AM EDT30.001.421.351.50-0.08-5.33%92458,857135.55%
VIX200722C000325002020-07-16 10:19AM EDT32.500.940.900.95-0.08-7.84%398117,361148.54%
VIX200722C000350002020-07-16 10:22AM EDT35.000.600.600.70-0.10-14.29%3,470114,842162.60%
VIX200722C000375002020-07-16 10:25AM EDT37.500.450.400.45-0.05-10.00%5073,544169.53%
VIX200722C000400002020-07-16 10:10AM EDT40.000.350.300.350.00-14070,508181.84%
VIX200722C000425002020-07-16 10:06AM EDT42.500.300.200.300.00-751,691192.19%
VIX200722C000450002020-07-16 10:10AM EDT45.000.200.150.20-0.05-20.00%16460,079196.88%
VIX200722C000475002020-07-16 10:21AM EDT47.500.150.100.20-0.05-25.00%13357,437208.20%
VIX200722C000500002020-07-16 10:10AM EDT50.000.120.100.15-0.03-20.00%985,921217.19%
VIX200722C000525002020-07-15 3:30PM EDT52.500.100.050.15-0.05-33.33%142,285223.44%
VIX200722C000550002020-07-16 9:30AM EDT55.000.100.050.150.00-844,517236.72%
VIX200722C000575002020-07-15 4:08PM EDT57.500.100.050.100.00-77229,981239.06%
VIX200722C000600002020-07-16 9:52AM EDT60.000.050.050.10-0.05-50.00%1482,525250.00%
VIX200722C000625002020-07-15 3:10PM EDT62.500.100.050.100.00-6,08038,139260.94%
VIX200722C000650002020-07-15 2:13PM EDT65.000.050.000.100.00-4,27242,772257.81%
VIX200722C000675002020-07-16 10:13AM EDT67.500.050.000.10-0.04-44.44%325,666267.19%
VIX200722C000700002020-07-16 9:56AM EDT70.000.050.000.050.00-7764,925254.69%
VIX200722C000725002020-07-15 3:43PM EDT72.500.050.000.050.00-1016,856262.50%
VIX200722C000750002020-07-15 3:34PM EDT75.000.050.000.050.00-11149,252271.88%
VIX200722C000800002020-07-15 3:46PM EDT80.000.020.000.050.00-12335,895285.94%
VIX200722C000850002020-07-14 3:56PM EDT85.000.050.000.050.00-28516,760300.00%
VIX200722C000900002020-07-14 2:29PM EDT90.000.050.000.050.00-1227,801312.50%
VIX200722C000950002020-07-14 3:35PM EDT95.000.050.000.050.00-2963,293325.00%
VIX200722C001000002020-07-16 10:23AM EDT100.000.030.000.050.00-183,983337.50%
Ponepor22 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200722P000100002020-06-26 10:11AM EDT10.000.030.000.050.00-1812321.88%
VIX200722P000110002020-06-22 6:40PM EDT11.000.020.000.050.00-102,287293.75%
VIX200722P000120002020-06-22 6:40PM EDT12.000.050.000.050.00-101,347268.75%
VIX200722P000130002020-07-13 3:19PM EDT13.000.030.000.050.00-214,920246.88%
VIX200722P000140002020-06-15 12:12PM EDT14.000.030.000.050.00-1338,685225.00%
VIX200722P000150002020-07-08 9:59AM EDT15.000.020.000.050.00-538,608203.13%
VIX200722P000160002020-06-30 3:34PM EDT16.000.030.000.050.00-134,508184.38%
VIX200722P000170002020-07-01 9:32AM EDT17.000.030.000.050.00-142,343167.19%
VIX200722P000180002020-07-13 9:33AM EDT18.000.030.000.050.00-522,503150.00%
VIX200722P000190002020-07-09 12:33PM EDT19.000.050.000.050.00-1220,393134.38%
VIX200722P000200002020-07-15 3:39PM EDT20.000.050.000.050.00-14106,783118.75%
VIX200722P000210002020-07-15 3:30PM EDT21.000.030.000.050.00-436,940104.69%
VIX200722P000220002020-07-15 3:46PM EDT22.000.030.000.050.00-181,16989.84%
VIX200722P000230002020-07-16 9:39AM EDT23.000.050.000.050.00-1065,93075.78%
VIX200722P000240002020-07-16 10:08AM EDT24.000.070.050.10-0.08-53.33%10465,47477.34%
VIX200722P000250002020-07-16 10:10AM EDT25.000.250.200.25-0.10-28.57%443123,43483.40%
VIX200722P000260002020-07-16 10:05AM EDT26.000.400.400.50-0.26-39.39%45577,74985.45%
VIX200722P000270002020-07-16 10:12AM EDT27.000.800.850.95-0.29-26.61%1,67281,20495.12%
VIX200722P000280002020-07-16 10:23AM EDT28.001.501.401.50-0.25-14.29%2,320105,499102.15%
VIX200722P000290002020-07-16 10:16AM EDT29.002.102.002.15-0.30-12.50%26956,514106.93%
VIX200722P000300002020-07-16 9:55AM EDT30.002.852.752.85-0.25-8.06%1,074107,539112.70%
VIX200722P000325002020-07-16 9:36AM EDT32.504.654.804.90-0.45-8.82%174,780125.39%
VIX200722P000350002020-07-15 4:14PM EDT35.007.306.807.000.00-46061,547110.55%
VIX200722P000375002020-07-15 4:14PM EDT37.509.609.209.400.00-3015,257115.23%
VIX200722P000400002020-07-15 3:36PM EDT40.0011.6011.6011.80-0.40-3.33%111,665135.94%
VIX200722P000425002020-07-15 4:09PM EDT42.5014.0014.0014.10-0.30-2.10%21,5840.00%
VIX200722P000450002020-07-15 4:13PM EDT45.0016.8016.3016.500.00-674,0530.00%
VIX200722P000475002020-07-15 4:14PM EDT47.5019.3018.9019.000.00-215,2820.00%
VIX200722P000500002020-07-15 9:33AM EDT50.0021.2021.3021.50-0.30-1.40%199,2650.00%
VIX200722P000525002020-07-15 12:33PM EDT52.5023.1023.8024.000.00-179590.00%
VIX200722P000550002020-07-14 9:55AM EDT55.0026.4026.4026.60+3.20+13.79%103160.00%
VIX200722P000575002020-06-30 12:36PM EDT57.5026.7028.8029.000.00-1,7367910.00%
VIX200722P000600002020-07-13 10:03AM EDT60.0031.5031.3031.500.00-18000.00%
VIX200722P000625002020-07-15 4:14PM EDT62.5034.2033.8034.000.00-1310.00%
VIX200722P000650002020-06-26 9:50AM EDT65.0036.2036.3036.50+3.60+11.04%103040.00%
VIX200722P000675002020-06-22 6:40PM EDT67.5036.8038.9039.100.00-1180.00%
VIX200722P000700002020-07-08 11:11AM EDT70.0039.7041.2041.400.00-51,2190.00%
VIX200722P000750002020-06-22 6:40PM EDT75.0045.0046.3046.500.00-51690.00%
VIX200722P000800002020-06-15 9:35AM EDT80.0042.0051.1051.300.00-26020.00%
VIX200722P000850002020-06-22 6:40PM EDT85.0057.9056.3056.500.00-14140.00%
VIX200722P000900002020-06-22 6:40PM EDT90.0061.3061.3061.500.00-60510.00%
VIX200722P000950002020-06-22 6:40PM EDT95.0062.3066.3066.500.00-1500.00%
VIX200722P001000002020-07-08 4:10PM EDT100.0070.4671.2071.400.00-1001550.00%