^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819C000100002020-03-26 12:02PM EDT10.0020.7021.5022.900.00-54780.00%
VIX200819C000110002020-03-11 10:03AM EDT11.0016.0520.5021.900.00-1380.00%
VIX200819C000120002020-03-26 12:29PM EDT12.0018.7019.5020.900.00-14100.00%
VIX200819C000130002020-03-26 12:53PM EDT13.0017.8018.6019.900.00-81070.00%
VIX200819C000140002020-03-23 3:29PM EDT14.0019.3517.6018.900.00-52040.00%
VIX200819C000150002020-03-26 12:29PM EDT15.0015.9016.7018.000.00-16280.00%
VIX200819C000160002020-03-26 12:53PM EDT16.0015.2015.8017.100.00-321640.00%
VIX200819C000170002020-03-26 12:29PM EDT17.0014.2015.0016.200.00-161080.00%
VIX200819C000180002020-03-23 10:57AM EDT18.0014.0014.2015.400.00-24700.00%
VIX200819C000190002020-03-23 11:01AM EDT19.009.8013.4014.600.00-11,1820.00%
VIX200819C000200002020-03-24 10:13AM EDT20.0010.0012.7013.800.00-74,9250.00%
VIX200819C000210002020-03-24 11:13AM EDT21.008.5012.0013.100.00-13,2180.00%
VIX200819C000220002020-03-20 3:50PM EDT22.0011.8011.3012.40-4.71-28.53%41960.00%
VIX200819C000230002020-03-12 2:08PM EDT23.008.0010.7011.100.00-531950.00%
VIX200819C000240002020-03-23 3:29PM EDT24.008.9010.1011.100.00-68660.00%
VIX200819C000250002020-03-26 2:02PM EDT25.009.309.6010.500.00-48612,9410.00%
VIX200819C000260002020-03-26 2:02PM EDT26.008.809.1010.000.00-21611,2940.00%
VIX200819C000270002020-03-24 12:23PM EDT27.008.808.609.500.00-4597660.00%
VIX200819C000280002020-03-16 11:43AM EDT28.0012.308.209.000.00-1,00061,3990.00%
VIX200819C000290002020-03-27 11:55AM EDT29.008.407.808.50+1.80+27.27%52670.00%
VIX200819C000300002020-03-25 3:50PM EDT30.007.367.408.10+0.40+5.75%52,2580.00%
VIX200819C000325002020-03-27 2:11PM EDT32.506.666.507.20+0.36+5.71%2,2509,1010.00%
VIX200819C000350002020-03-27 3:57PM EDT35.005.505.706.30-0.20-3.51%14,2350.00%
VIX200819C000375002020-03-11 10:05AM EDT37.504.605.005.600.00-1571,8570.00%
VIX200819C000400002020-03-26 11:27AM EDT40.003.804.505.100.00-3814,7290.00%
VIX200819C000425002020-03-13 3:39PM EDT42.509.004.004.600.00-16380.00%
VIX200819C000450002020-03-24 3:22PM EDT45.003.403.504.100.00-8,07814,7750.00%
VIX200819C000475002020-03-26 10:10AM EDT47.502.703.103.700.00-57560.00%
VIX200819C000500002020-03-26 3:28PM EDT50.002.852.803.300.00-1132,7990.00%
VIX200819C000550002020-03-25 12:37PM EDT55.002.452.252.80-0.05-2.00%51,3290.00%
VIX200819C000600002020-03-27 11:59AM EDT60.002.201.852.40+0.25+12.82%1081,2720.00%
VIX200819C000650002020-03-27 3:37PM EDT65.001.751.502.05+0.15+9.37%4885810.79%
VIX200819C000700002020-03-27 9:35AM EDT70.001.501.251.80-0.05-3.23%254421.22%
VIX200819C000750002020-03-25 3:25PM EDT75.001.201.101.350.00-1244926.29%
VIX200819C000800002020-03-27 3:52PM EDT80.000.950.951.35-0.10-9.52%811,02233.08%
VIX200819C000850002020-03-26 11:39AM EDT85.000.850.851.250.00-121,00738.06%
VIX200819C000900002020-03-26 12:24PM EDT90.000.850.751.150.00-101,41642.26%
VIX200819C000950002020-03-24 12:24PM EDT95.000.750.701.000.00-10638645.24%
VIX200819C001000002020-03-27 1:34PM EDT100.000.800.600.85+0.15+23.08%299747.53%
Ponepor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819P000100002020-03-27 3:54PM EDT10.000.050.000.100.00-3021,163124.22%
VIX200819P000110002020-03-27 3:52PM EDT11.000.050.000.100.00-5820117.97%
VIX200819P000120002020-03-26 1:15PM EDT12.000.100.050.000.00-3992103.91%
VIX200819P000130002020-03-26 12:24PM EDT13.000.100.100.200.00-1,50535,628124.22%
VIX200819P000140002020-03-27 10:00AM EDT14.000.250.150.00+0.05+25.00%124,504107.42%
VIX200819P000150002020-03-27 2:21PM EDT15.000.300.250.350.00-9323,013127.25%
VIX200819P000160002020-03-27 10:12AM EDT16.000.450.250.450.00-212,972125.29%
VIX200819P000170002020-03-27 4:14PM EDT17.000.500.300.60-0.12-19.35%107,434125.98%
VIX200819P000180002020-03-27 10:40AM EDT18.000.650.500.80-0.15-18.75%11,179130.47%
VIX200819P000190002020-03-27 12:04PM EDT19.000.900.750.95-0.20-18.18%101,874133.20%
VIX200819P000200002020-03-27 4:05PM EDT20.001.151.051.25-0.10-8.00%11421,395137.94%
VIX200819P000210002020-03-26 9:56AM EDT21.001.501.151.550.00-128,002138.43%
VIX200819P000220002020-03-26 3:02PM EDT22.001.751.451.85-0.25-12.50%211,517140.97%
VIX200819P000230002020-03-27 11:55AM EDT23.002.151.852.20-0.05-2.27%1564,535144.43%
VIX200819P000240002020-03-25 3:50PM EDT24.002.702.252.650.00-231,890148.00%
VIX200819P000250002020-03-25 3:47PM EDT25.003.202.703.100.00-529,913151.22%
VIX200819P000260002020-03-27 11:55AM EDT26.003.503.103.60+0.30+9.37%212,137153.81%
VIX200819P000270002020-03-24 12:23PM EDT27.004.303.604.200.00-14,085157.42%
VIX200819P000280002020-03-27 2:11PM EDT28.004.534.204.60-0.24-5.03%7,51022,318159.69%
VIX200819P000290002020-03-23 11:08AM EDT29.005.104.705.20-1.00-16.39%12,580162.28%
VIX200819P000300002020-03-27 4:01PM EDT30.005.505.305.80-1.10-16.67%212,383165.14%
VIX200819P000325002020-03-27 2:11PM EDT32.507.396.907.40-0.71-8.77%2,2507,744171.88%
VIX200819P000350002020-03-27 3:13PM EDT35.009.308.509.10-0.30-3.13%21,467177.30%
VIX200819P000375002020-03-27 11:55AM EDT37.5011.0010.3010.90-2.97-21.26%93106182.89%
VIX200819P000400002020-03-26 12:29PM EDT40.0012.9012.2012.90-0.50-3.73%33,935188.79%
VIX200819P000425002020-03-18 3:16PM EDT42.5015.0014.2014.90+2.10+16.28%1012194.12%
VIX200819P000450002020-03-27 11:55AM EDT45.0016.7016.2016.90-0.90-5.11%140198.54%
VIX200819P000475002020-03-27 11:55AM EDT47.5019.1018.3019.10-0.60-3.05%89169203.63%
VIX200819P000500002020-03-27 1:43PM EDT50.0021.1720.4021.20-3.23-13.24%599207.62%
VIX200819P000550002020-03-26 12:53PM EDT55.0026.4024.9025.700.00-312216.61%
VIX200819P000600002020-03-27 11:39AM EDT60.0030.1029.3030.30-3.60-10.68%115223.90%
VIX200819P000650002020-03-23 9:37AM EDT65.0033.6034.0035.000.00-44231.47%
VIX200819P000700002020-03-27 3:47PM EDT70.0039.7038.7039.80-0.70-1.73%2037238.34%
VIX200819P000800002020-03-19 3:46PM EDT80.0046.7048.3049.400.00-43250.37%
VIX200819P000850002020-03-16 12:01AM EDT85.0056.3053.1054.300.00--1255.77%
VIX200819P000950002020-03-09 10:07AM EDT95.0069.5062.9064.000.00--1265.47%
VIX200819P001000002020-03-26 4:02PM EDT100.0070.4067.8069.000.00-415270.25%