^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
VIX200722C000100002020-03-26 3:10PM EDT10.0023.9024.8025.900.00-633040.00%
VIX200722C000110002020-03-26 2:06PM EDT11.0022.5823.8024.900.00-82370.00%
VIX200722C000120002020-03-26 2:02PM EDT12.0021.8022.8023.900.00-442790.00%
VIX200722C000130002020-03-09 3:09PM EDT13.0034.8021.8023.000.00-1981,6980.00%
VIX200722C000140002020-03-20 3:50PM EDT14.0028.8320.9022.000.00-22650.00%
VIX200722C000150002020-03-25 2:59PM EDT15.0019.9820.0021.100.00-34150.00%
VIX200722C000160002020-03-23 12:01PM EDT16.0023.1219.1020.200.00-12970.00%
VIX200722C000170002020-03-27 4:11PM EDT17.0018.6018.2019.30+1.28+7.39%684,4100.00%
VIX200722C000180002020-03-26 2:08PM EDT18.0016.4017.3018.400.00-82,6910.00%
VIX200722C000190002020-03-26 3:49PM EDT19.0014.8016.4017.500.00-36,3680.00%
VIX200722C000200002020-03-26 2:06PM EDT20.0014.6015.6016.700.00-1810,9090.00%
VIX200722C000210002020-03-19 4:07PM EDT21.0011.1014.8015.900.00-27280.00%
VIX200722C000220002020-03-26 1:38PM EDT22.0013.5514.1015.200.00-259460.00%
VIX200722C000230002020-03-26 3:10PM EDT23.0012.8713.4014.500.00-87,7860.00%
VIX200722C000240002020-03-26 2:02PM EDT24.0012.0012.7013.800.00-1031,6860.00%
VIX200722C000250002020-03-26 10:14AM EDT25.0011.7512.1013.10+0.75+6.82%112,7140.00%
VIX200722C000260002020-03-26 3:41PM EDT26.0010.3311.6012.500.00-23,9380.00%
VIX200722C000270002020-03-25 1:35PM EDT27.0011.5011.0011.900.00-1704,3500.00%
VIX200722C000280002020-03-24 3:57PM EDT28.0010.1510.7011.40+0.55+5.73%1114,1570.00%
VIX200722C000290002020-03-26 2:13PM EDT29.009.4510.2010.900.00-123,6460.00%
VIX200722C000300002020-03-27 3:56PM EDT30.009.509.7010.40+1.80+23.38%532,3410.00%
VIX200722C000325002020-03-27 3:58PM EDT32.508.208.609.30+0.14+1.74%7268,0820.00%
VIX200722C000350002020-03-27 12:53PM EDT35.007.907.608.20+1.72+27.83%6275,4740.00%
VIX200722C000375002020-03-27 12:43PM EDT37.507.206.807.30+1.40+24.14%2,91014,7110.00%
VIX200722C000400002020-03-27 11:55AM EDT40.006.506.006.60+1.60+32.65%67111,9810.00%
VIX200722C000425002020-03-27 1:24PM EDT42.505.505.405.90-0.60-9.84%1,0391,4590.00%
VIX200722C000450002020-03-27 12:40PM EDT45.005.204.805.30+0.50+10.64%5006,4130.00%
VIX200722C000475002020-03-26 3:48PM EDT47.503.814.304.800.00-5,9856,9080.00%
VIX200722C000500002020-03-25 10:19AM EDT50.004.303.804.30+0.50+13.16%27,5870.00%
VIX200722C000550002020-03-27 11:39AM EDT55.003.503.103.60+0.77+28.21%14,0800.00%
VIX200722C000600002020-03-27 10:09AM EDT60.002.902.553.10+0.75+34.88%192,3650.00%
VIX200722C000650002020-03-27 3:11PM EDT65.002.202.102.60+0.40+22.22%7315,32915.80%
VIX200722C000700002020-03-27 11:09AM EDT70.002.101.752.25+0.35+20.00%242,11426.93%
VIX200722C000750002020-03-27 3:48PM EDT75.001.551.451.95+0.15+10.71%31,87434.38%
VIX200722C000800002020-03-27 3:50PM EDT80.001.201.251.60-0.45-27.27%1011,39639.25%
VIX200722C000850002020-03-25 3:03PM EDT85.001.451.051.55+0.15+11.54%1331,15645.53%
VIX200722C000900002020-03-27 3:48PM EDT90.001.050.901.30-0.05-4.55%1284848.83%
VIX200722C000950002020-03-27 11:25AM EDT95.001.100.801.15+0.20+22.22%781,73250.07%
VIX200722C001000002020-03-27 12:25PM EDT100.001.100.701.10+0.15+15.79%481,20853.71%
Ponepor22 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200722P000100002020-03-27 4:07PM EDT10.000.050.050.100.00-200809146.09%
VIX200722P000110002020-03-24 1:10PM EDT11.000.050.000.100.00-22,282131.25%
VIX200722P000120002020-03-24 1:51PM EDT12.000.100.000.100.00-1321,125125.00%
VIX200722P000130002020-03-27 3:46PM EDT13.000.100.050.200.00-114,918134.77%
VIX200722P000140002020-03-27 12:13PM EDT14.000.140.100.20+0.04+40.00%40143,296132.23%
VIX200722P000150002020-03-27 3:20PM EDT15.000.250.150.250.00-18435,372132.42%
VIX200722P000160002020-03-26 11:30AM EDT16.000.350.200.400.00-1524,257135.74%
VIX200722P000170002020-03-27 3:10PM EDT17.000.350.350.45-0.15-30.00%3712,491137.21%
VIX200722P000180002020-03-27 4:14PM EDT18.000.500.400.60-0.10-16.67%329,233137.60%
VIX200722P000190002020-03-26 4:04PM EDT19.000.900.500.800.00-931,061139.65%
VIX200722P000200002020-03-27 2:09PM EDT20.000.870.800.95-0.27-23.68%44824,944143.65%
VIX200722P000210002020-03-24 3:58PM EDT21.001.250.901.250.00-51,266145.31%
VIX200722P000220002020-03-27 3:50PM EDT22.001.401.201.50-0.30-17.65%5025,288148.49%
VIX200722P000230002020-03-26 3:33PM EDT23.002.101.451.800.00-271,215150.64%
VIX200722P000240002020-03-26 12:19PM EDT24.002.251.802.200.00-1,0081,419154.49%
VIX200722P000250002020-03-27 3:50PM EDT25.002.452.102.55-0.53-17.79%23,734156.30%
VIX200722P000260002020-03-27 3:52PM EDT26.002.802.502.95-0.40-12.50%13,354159.08%
VIX200722P000270002020-03-27 1:33PM EDT27.003.393.003.40-0.21-5.83%2,65019,141162.60%
VIX200722P000280002020-03-27 3:42PM EDT28.003.903.503.90-0.10-2.50%506431165.92%
VIX200722P000290002020-03-24 10:46AM EDT29.004.904.004.400.00-1527168.63%
VIX200722P000300002020-03-27 3:48PM EDT30.004.904.405.10-0.70-12.50%1410,011171.63%
VIX200722P000325002020-03-27 3:19PM EDT32.506.505.806.30-0.70-9.72%1,50415,132176.25%
VIX200722P000350002020-03-27 1:08PM EDT35.007.807.407.80-0.66-7.80%7,8225,631182.25%
VIX200722P000375002020-03-27 12:33PM EDT37.509.489.009.50-0.62-6.14%2,8502,325187.74%
VIX200722P000400002020-03-27 10:28AM EDT40.0011.2610.7011.30-0.84-6.94%13,022192.94%
VIX200722P000425002020-03-23 3:40PM EDT42.5013.6012.5013.100.00-100928197.53%
VIX200722P000450002020-03-27 2:38PM EDT45.0015.3014.5015.10-1.20-7.27%82,104203.20%
VIX200722P000475002020-03-23 3:44PM EDT47.5016.5016.4017.100.00-20531207.47%
VIX200722P000500002020-03-27 11:55AM EDT50.0019.1018.5019.10-1.50-7.28%1145,136211.99%
VIX200722P000550002020-03-26 11:31AM EDT55.0024.9222.6023.400.00-179220.11%
VIX200722P000600002020-03-25 2:57PM EDT60.0028.9027.1027.900.00-111485228.94%
VIX200722P000650002020-03-25 3:46PM EDT65.0033.4031.6032.400.00-109313236.18%
VIX200722P000700002020-03-26 2:02PM EDT70.0038.2436.1037.100.00-61275243.03%
VIX200722P000750002020-03-26 12:53PM EDT75.0042.9040.9041.800.00-50169250.10%
VIX200722P000800002020-03-24 10:30AM EDT80.0051.7645.6046.500.00-2604255.90%
VIX200722P000850002020-03-20 5:50PM EDT85.0043.5050.3051.300.00--1261.40%
VIX200722P000950002020-03-23 5:44AM EDT95.0063.5059.9061.000.00-150271.85%
VIX200722P001000002020-03-16 12:01AM EDT100.0060.9064.8066.000.00-141277.34%