U.S. Markets open in 45 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.74+0.09 (+0.40%)
Al cierre: 8:30a.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor12 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200812C000100002020-08-06 1:01PM EDT10.0012.800.000.000.00--20.00%
VIXW200812C000190002020-08-07 3:58PM EDT19.004.250.000.000.00-290.00%
VIXW200812C000200002020-08-07 4:06PM EDT20.003.300.000.000.00-5220.00%
VIXW200812C000210002020-08-07 4:02PM EDT21.002.100.000.000.00-36170.00%
VIXW200812C000220002020-08-07 3:59PM EDT22.001.750.000.000.00-3476080.00%
VIXW200812C000240002020-08-07 3:58PM EDT24.000.870.000.000.00-12049812.50%
VIXW200812C000250002020-08-07 3:58PM EDT25.000.650.000.000.00-2402,01525.00%
VIXW200812C000260002020-08-07 4:12PM EDT26.000.500.000.000.00-3551,94350.00%
VIXW200812C000270002020-08-07 4:12PM EDT27.000.380.000.000.00-4124,25650.00%
VIXW200812C000280002020-08-07 3:11PM EDT28.000.330.000.000.00-161,49750.00%
VIXW200812C000290002020-08-07 3:11PM EDT29.000.400.000.000.00-312350.00%
VIXW200812C000300002020-08-07 4:06PM EDT30.000.200.000.000.00-711,22250.00%
VIXW200812C000325002020-08-07 2:58PM EDT32.500.220.000.000.00-428450.00%
VIXW200812C000350002020-08-07 4:04PM EDT35.000.100.000.000.00-220850.00%
VIXW200812C000375002020-08-07 1:29PM EDT37.500.100.000.000.00-225850.00%
VIXW200812C000400002020-08-07 2:17PM EDT40.000.050.000.000.00-512550.00%
VIXW200812C000425002020-08-04 2:03PM EDT42.500.150.000.000.00-214150.00%
VIXW200812C000450002020-08-07 1:39PM EDT45.000.060.000.000.00-3814050.00%
VIXW200812C000475002020-08-07 3:34PM EDT47.500.070.000.000.00-2,1102,125100.00%
VIXW200812C000500002020-08-07 2:35PM EDT50.000.010.000.000.00-1410750.00%
VIXW200812C000550002020-08-06 3:25PM EDT55.000.080.000.000.00-10650.00%
VIXW200812C000600002020-08-04 9:42AM EDT60.000.150.000.000.00-21850.00%
VIXW200812C000650002020-07-30 10:53AM EDT65.000.200.000.000.00-14750.00%
VIXW200812C000700002020-08-05 3:28PM EDT70.000.150.000.000.00-101050.00%
VIXW200812C000750002020-07-28 10:08AM EDT75.000.150.000.000.00-43150.00%
Ponepor12 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200812P000140002020-08-04 12:55PM EDT14.000.030.000.000.00--5050.00%
VIXW200812P000200002020-08-07 4:05PM EDT20.000.050.000.000.00-15314,13550.00%
VIXW200812P000210002020-08-07 2:02PM EDT21.000.150.000.000.00-2669225.00%
VIXW200812P000220002020-08-07 3:51PM EDT22.000.380.000.000.00-32894612.50%
VIXW200812P000230002020-08-07 3:47PM EDT23.001.000.000.000.00-602,3950.00%
VIXW200812P000240002020-08-07 3:47PM EDT24.001.700.000.000.00-101,2270.00%
VIXW200812P000260002020-08-07 12:54PM EDT26.003.400.000.000.00-54,7200.00%
VIXW200812P000270002020-08-05 4:06PM EDT27.003.500.000.000.00-64,7300.00%
VIXW200812P000280002020-08-05 9:44AM EDT28.004.540.000.000.00-2290.00%
VIXW200812P000290002020-08-06 2:13PM EDT29.006.000.000.000.00-1130.00%
VIXW200812P000300002020-08-07 3:39PM EDT30.007.300.000.000.00-2300.00%
VIXW200812P000350002020-07-23 9:41AM EDT35.009.240.000.000.00-460.00%
VIXW200812P000375002020-07-27 2:17PM EDT37.5010.640.000.000.00-270.00%
VIXW200812P000400002020-08-04 3:53PM EDT40.0015.170.000.000.00--20.00%
VIXW200812P000650002020-08-05 9:30AM EDT65.0040.800.000.000.00-220.00%
VIXW200812P000700002020-07-29 2:13PM EDT70.0044.340.000.000.00-200.00%