^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200916C000100002020-04-01 2:30PM EDT10.0021.8021.3021.700.00-7710.00%
VIX200916C000110002020-04-01 2:22PM EDT11.0020.8020.3020.700.00-1230.00%
VIX200916C000120002020-03-04 2:36PM EDT12.008.1019.8020.200.00-220.00%
VIX200916C000130002020-03-23 3:29PM EDT13.0018.3518.4018.800.00-51120.00%
VIX200916C000140002020-04-02 2:37PM EDT14.0017.7017.5017.900.00-4190.00%
VIX200916C000150002020-03-26 12:04PM EDT15.0014.7016.6017.000.00-12320.00%
VIX200916C000160002020-03-24 3:35PM EDT16.0011.4015.7016.100.00-5650.00%
VIX200916C000170002020-04-01 2:58PM EDT17.0015.2314.8015.200.00-21,7810.00%
VIX200916C000180002020-04-01 12:21PM EDT18.0014.0214.0014.400.00-162570.00%
VIX200916C000190002020-03-05 4:09PM EDT19.0013.2213.2013.600.00-991,1190.00%
VIX200916C000200002020-04-03 10:44AM EDT20.0013.3012.5012.90+1.55+13.19%27,5020.00%
VIX200916C000210002020-04-01 2:30PM EDT21.0012.2011.8012.200.00-75,1970.00%
VIX200916C000220002020-03-06 4:46PM EDT22.0014.9011.1011.500.00-58970.00%
VIX200916C000230002020-04-02 3:12PM EDT23.0010.8010.5010.900.00-75,3150.00%
VIX200916C000240002020-04-01 12:24PM EDT24.009.909.9010.300.00-102040.00%
VIX200916C000250002020-03-31 9:46AM EDT25.008.309.409.700.00-13,0110.00%
VIX200916C000260002020-03-30 2:25PM EDT26.007.848.909.200.00-2,5412,0300.00%
VIX200916C000270002020-04-03 3:21PM EDT27.008.808.408.80+0.30+3.53%132300.00%
VIX200916C000280002020-03-30 2:32PM EDT28.007.008.008.300.00-962760.00%
VIX200916C000290002020-04-02 10:05AM EDT29.007.907.607.900.00-27330.00%
VIX200916C000300002020-04-01 3:43PM EDT30.008.007.207.500.00-122,5170.00%
VIX200916C000325002020-04-03 1:15PM EDT32.506.806.406.70+0.35+5.43%121,7340.00%
VIX200916C000350002020-04-03 2:54PM EDT35.006.105.605.90+0.90+17.31%24,8030.00%
VIX200916C000375002020-04-03 1:20PM EDT37.505.505.005.30+1.10+25.00%11840.00%
VIX200916C000400002020-03-30 4:13PM EDT40.004.004.504.800.00-3031,3270.00%
VIX200916C000425002020-04-02 10:44AM EDT42.504.304.004.300.00-12090.00%
VIX200916C000450002020-04-03 2:29PM EDT45.004.003.603.90-0.20-4.76%573923.60%
VIX200916C000475002020-03-27 1:43PM EDT47.503.203.203.500.00-2501,57130.32%
VIX200916C000500002020-04-03 3:29PM EDT50.003.202.953.20+0.20+6.67%10120,63135.61%
VIX200916C000550002020-04-03 10:03AM EDT55.002.552.452.65-0.05-1.92%218,64043.03%
VIX200916C000600002020-04-03 3:42PM EDT60.002.252.052.25+0.05+2.27%12926,24648.79%
VIX200916C000650002020-04-03 3:21PM EDT65.001.901.751.95+0.03+1.60%2210,66452.54%
VIX200916C000700002020-04-03 3:10PM EDT70.001.651.501.70+0.01+0.61%191656.37%
VIX200916C000750002020-04-03 10:26AM EDT75.001.401.301.50+0.18+14.75%11,32259.69%
VIX200916C000800002020-04-03 3:16PM EDT80.001.251.151.30+0.20+19.05%1181762.48%
VIX200916C000850002020-04-01 12:56PM EDT85.001.051.001.200.00-2068865.23%
VIX200916C000900002020-04-01 10:32AM EDT90.000.800.901.050.00-1016767.41%
VIX200916C000950002020-04-03 3:01PM EDT95.000.950.801.00+0.25+35.71%127969.92%
VIX200916C001000002020-04-03 11:23AM EDT100.000.850.750.90+0.05+6.25%1520,83272.05%
Ponepor16 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200916P000100002020-04-02 11:01AM EDT10.000.080.000.100.00-32,29499.22%
VIX200916P000110002020-04-01 11:22AM EDT11.000.100.050.100.00-850798.44%
VIX200916P000120002020-03-30 11:18AM EDT12.000.150.000.200.00-174696.88%
VIX200916P000130002020-04-03 1:07PM EDT13.000.130.050.15-0.07-35.00%5025,56791.41%
VIX200916P000140002020-04-03 3:31PM EDT14.000.200.150.30-0.10-33.33%916,52298.63%
VIX200916P000150002020-04-03 3:44PM EDT15.000.300.250.40+0.03+11.11%13626,689100.10%
VIX200916P000160002020-04-02 10:13AM EDT16.000.350.300.500.00-2562999.02%
VIX200916P000170002020-04-03 3:31PM EDT17.000.540.450.65+0.04+8.00%1311,828100.73%
VIX200916P000180002020-04-03 12:19PM EDT18.000.650.650.80-0.05-7.14%7292,833102.20%
VIX200916P000190002020-04-02 2:13PM EDT19.000.900.801.050.00-2198103.52%
VIX200916P000200002020-04-03 12:48PM EDT20.001.101.101.30-0.06-5.17%1955,635105.96%
VIX200916P000210002020-04-03 2:12PM EDT21.001.401.401.60-0.30-17.65%5004,976108.01%
VIX200916P000220002020-03-31 10:09AM EDT22.002.151.701.950.00-189147109.77%
VIX200916P000230002020-04-02 2:22PM EDT23.002.102.052.300.00-2331111.35%
VIX200916P000240002020-03-31 2:41PM EDT24.003.002.502.750.00-254,081114.09%
VIX200916P000250002020-04-03 3:30PM EDT25.003.002.953.20+0.09+3.09%534,168116.14%
VIX200916P000260002020-04-03 10:49AM EDT26.003.303.303.70-0.60-15.38%1143117.26%
VIX200916P000270002020-04-02 9:38AM EDT27.004.203.904.200.00-256119.80%
VIX200916P000280002020-04-03 10:32AM EDT28.004.404.504.80-0.80-15.38%8704122.53%
VIX200916P000290002020-04-03 11:03AM EDT29.005.005.105.40-0.25-4.76%11935124.81%
VIX200916P000300002020-04-03 3:11PM EDT30.005.705.706.00-0.10-1.72%573,257126.68%
VIX200916P000325002020-04-02 12:22PM EDT32.507.507.307.700.00-41,603131.78%
VIX200916P000350002020-04-03 3:07PM EDT35.009.029.109.40-0.78-7.96%10173136.33%
VIX200916P000375002020-04-03 3:49PM EDT37.5011.1010.9011.30-0.78-6.57%136140.60%
VIX200916P000400002020-04-01 10:02AM EDT40.0013.7012.9013.300.00-1080145.29%
VIX200916P000425002020-03-16 1:37PM EDT42.5018.8014.9015.300.00-13149.05%
VIX200916P000450002020-03-24 10:05AM EDT45.0021.0017.0017.400.00-138153.00%
VIX200916P000475002020-03-11 10:23AM EDT47.5020.8019.1019.500.00-19156.34%
VIX200916P000500002020-04-01 10:00AM EDT50.0021.6021.3021.700.00-30115160.01%
VIX200916P000550002020-04-02 11:29AM EDT55.0026.1025.8026.200.00-5143166.88%
VIX200916P000600002020-04-01 12:07PM EDT60.0030.7030.4030.800.00-114173.14%
VIX200916P000650002020-04-01 10:34AM EDT65.0035.9535.0035.500.00-113178.70%
VIX200916P000700002020-03-05 10:56AM EDT70.0048.7039.7040.200.00--11183.76%
VIX200916P000750002020-04-03 8:41AM EDT75.0043.0044.5045.00-3.13-6.79%123188.90%
VIX200916P000800002020-04-02 3:46PM EDT80.0049.5049.3049.800.00-111193.43%