^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
VIX200819C000100002020-07-14 1:15PM EDT10.0022.1021.0021.300.00-29587431.84%
VIX200819C000110002020-06-22 6:40PM EDT11.0019.5419.7020.000.00-559374.71%
VIX200819C000120002020-07-15 4:14PM EDT12.0018.4718.8019.000.00-2414349.32%
VIX200819C000130002020-06-15 10:19AM EDT13.0022.4617.3017.500.00-5112289.84%
VIX200819C000140002020-07-15 10:25AM EDT14.0016.6416.8017.000.00-1205299.12%
VIX200819C000150002020-07-15 1:52PM EDT15.0015.8016.0016.200.00-133288.38%
VIX200819C000160002020-07-10 9:30AM EDT16.0015.0914.8015.000.00-5193256.74%
VIX200819C000170002020-07-14 11:29AM EDT17.0014.9013.9014.100.00-7189242.68%
VIX200819C000180002020-07-14 11:31AM EDT18.0014.0712.8013.000.00-4462219.73%
VIX200819C000190002020-07-15 4:14PM EDT19.0011.4711.8012.000.00-21,299202.73%
VIX200819C000200002020-07-15 11:15AM EDT20.0011.0010.8011.000.00-615,689186.62%
VIX200819C000210002020-07-14 11:45AM EDT21.0010.7010.0010.200.00-44,205179.25%
VIX200819C000220002020-07-14 2:33PM EDT22.009.709.309.500.00-9222175.34%
VIX200819C000230002020-07-15 12:39PM EDT23.008.808.108.300.00-2223152.83%
VIX200819C000240002020-07-15 2:31PM EDT24.007.297.407.500.00-11940146.78%
VIX200819C000250002020-07-15 4:12PM EDT25.006.606.706.900.00-22813,987143.51%
VIX200819C000260002020-07-15 2:29PM EDT26.006.106.206.300.00-411,617142.48%
VIX200819C000270002020-07-15 3:56PM EDT27.005.515.605.800.00-5511,866140.53%
VIX200819C000280002020-07-16 9:34AM EDT28.005.405.205.40+0.32+6.30%155,381142.09%
VIX200819C000290002020-07-16 9:30AM EDT29.005.104.805.00+0.50+10.87%16,761142.63%
VIX200819C000300002020-07-15 3:59PM EDT30.004.254.404.500.00-4,53628,666140.92%
VIX200819C000325002020-07-15 4:14PM EDT32.503.483.703.800.00-1,53638,329145.17%
VIX200819C000350002020-07-16 9:36AM EDT35.003.103.003.10+0.25+8.77%1662,139145.17%
VIX200819C000375002020-07-15 4:14PM EDT37.502.432.502.600.00-85514,734147.36%
VIX200819C000400002020-07-16 9:36AM EDT40.002.202.102.25+0.10+4.76%13635,740150.39%
VIX200819C000425002020-07-15 3:55PM EDT42.501.811.801.900.00-3,76816,411152.59%
VIX200819C000450002020-07-15 4:05PM EDT45.001.501.551.650.00-2,57740,328155.27%
VIX200819C000475002020-07-15 2:52PM EDT47.501.371.351.500.00-11414,880159.08%
VIX200819C000500002020-07-16 9:33AM EDT50.001.301.151.25+0.15+13.04%571,721159.42%
VIX200819C000550002020-07-15 4:05PM EDT55.000.900.901.000.00-2,19350,577164.60%
VIX200819C000600002020-07-16 9:32AM EDT60.000.790.750.80+0.04+5.33%7122,393169.63%
VIX200819C000650002020-07-15 3:44PM EDT65.000.600.550.650.00-8,44752,469171.48%
VIX200819C000700002020-07-15 3:51PM EDT70.000.450.450.550.00-14577,733175.39%
VIX200819C000750002020-07-15 3:40PM EDT75.000.400.350.450.00-14623,284177.15%
VIX200819C000800002020-07-15 3:44PM EDT80.000.340.300.400.00-18931,424181.25%
VIX200819C000850002020-07-15 3:55PM EDT85.000.290.250.350.00-36818,861184.18%
VIX200819C000900002020-07-15 3:51PM EDT90.000.250.200.300.00-30636,275185.94%
VIX200819C000950002020-07-15 10:21AM EDT95.000.200.200.250.00-4879,657189.45%
VIX200819C001000002020-07-15 3:53PM EDT100.000.220.150.250.00-20043,127192.19%
Ponepor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819P000100002020-07-14 10:41AM EDT10.000.030.000.050.00-2873145.31%
VIX200819P000110002020-06-22 6:40PM EDT11.000.040.000.050.00-30966133.59%
VIX200819P000120002020-07-09 11:50AM EDT12.000.030.000.050.00-22,271121.88%
VIX200819P000130002020-06-17 11:19AM EDT13.000.030.000.050.00-135,782111.72%
VIX200819P000140002020-06-22 6:40PM EDT14.000.050.000.050.00-4223,716102.34%
VIX200819P000150002020-07-15 12:20PM EDT15.000.030.000.050.00-1326,55192.97%
VIX200819P000160002020-07-15 12:17PM EDT16.000.030.000.050.00-115,21184.38%
VIX200819P000170002020-07-15 3:30PM EDT17.000.030.000.050.00-19,81876.56%
VIX200819P000180002020-07-13 3:56PM EDT18.000.050.000.050.00-30123,79468.75%
VIX200819P000190002020-07-15 3:46PM EDT19.000.050.000.050.00-2318,06861.72%
VIX200819P000200002020-07-15 3:40PM EDT20.000.100.000.100.00-47364,52361.33%
VIX200819P000210002020-07-15 4:11PM EDT21.000.100.050.150.00-734,53861.72%
VIX200819P000220002020-07-16 9:30AM EDT22.000.200.150.25-0.02-9.09%540,20263.48%
VIX200819P000230002020-07-15 3:46PM EDT23.000.450.300.400.00-15,02247,64264.84%
VIX200819P000240002020-07-15 3:39PM EDT24.000.700.550.600.00-7136,12566.70%
VIX200819P000250002020-07-15 4:11PM EDT25.001.000.850.950.00-25678,17169.34%
VIX200819P000260002020-07-16 9:37AM EDT26.001.301.301.40-0.14-9.72%238,44473.39%
VIX200819P000270002020-07-15 2:53PM EDT27.001.901.751.850.00-2821,64474.71%
VIX200819P000280002020-07-16 9:30AM EDT28.002.302.252.35-0.20-8.00%2081,16975.54%
VIX200819P000290002020-07-15 4:14PM EDT29.003.102.853.000.00-2,61934,85278.13%
VIX200819P000300002020-07-15 4:14PM EDT30.003.703.503.600.00-5,45575,60179.05%
VIX200819P000325002020-07-15 4:03PM EDT32.505.525.205.300.00-90737,47379.10%
VIX200819P000350002020-07-15 3:47PM EDT35.007.437.107.200.00-28134,37977.15%
VIX200819P000375002020-07-15 1:59PM EDT37.509.309.009.200.00-369,09866.60%
VIX200819P000400002020-07-14 10:45AM EDT40.0010.5011.1011.300.00-174,95943.75%
VIX200819P000425002020-07-14 10:45AM EDT42.5012.6813.3013.500.00-94400.00%
VIX200819P000450002020-07-13 4:04PM EDT45.0014.3015.5015.600.00-65150.00%
VIX200819P000475002020-07-14 2:36PM EDT47.5017.7017.9018.100.00-33630.00%
VIX200819P000500002020-07-14 10:13AM EDT50.0018.5020.1020.300.00-11920.00%
VIX200819P000550002020-07-15 11:13AM EDT55.0025.0025.0025.200.00-71790.00%
VIX200819P000600002020-07-14 10:22AM EDT60.0028.3029.7029.900.00-25360.00%
VIX200819P000650002020-07-09 11:22AM EDT65.0034.1334.6034.800.00-12480.00%
VIX200819P000700002020-06-29 12:43PM EDT70.0037.4139.4039.700.00-1870.00%
VIX200819P000800002020-06-29 12:43PM EDT80.0047.1449.3049.600.00-21200.00%
VIX200819P000850002020-06-29 12:43PM EDT85.0052.0754.2054.500.00-11210.00%
VIX200819P000950002020-06-22 6:40PM EDT95.0065.2064.2064.400.00-31320.00%
VIX200819P001000002020-06-18 4:05PM EDT100.0067.1069.1069.400.00-52260.00%