^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
VIX200916C000100002020-02-20 3:58PM EST10.007.797.607.90+0.39+5.27%22274.95%
VIX200916C000110002020-02-21 10:16AM EST11.006.806.707.00+0.54+8.63%72268.56%
VIX200916C000120002020-02-14 12:42PM EST12.005.905.806.10+0.50+9.26%22462.21%
VIX200916C000130002020-02-21 1:54PM EST13.005.205.005.30+0.50+10.64%1004058.55%
VIX200916C000140002020-02-18 3:32PM EST14.004.204.304.900.00-42060.25%
VIX200916C000150002020-02-21 10:27AM EST15.003.903.804.30+0.26+7.14%10328460.30%
VIX200916C000160002020-02-19 3:27PM EST16.003.403.303.50+0.20+6.25%15157.08%
VIX200916C000170002020-02-21 10:29AM EST17.003.012.903.10+0.13+4.51%11,84558.01%
VIX200916C000180002020-02-21 3:30PM EST18.002.752.552.75+0.35+14.58%1324358.81%
VIX200916C000190002020-02-21 1:11PM EST19.002.362.252.45+0.06+2.61%1,0991759.67%
VIX200916C000200002020-02-21 3:13PM EST20.002.102.002.20+0.15+7.69%5017,08760.69%
VIX200916C000210002020-02-21 3:38PM EST21.001.911.802.00+0.19+11.05%2305661.96%
VIX200916C000220002020-02-11 10:17AM EST22.001.571.601.800.00-74962.70%
VIX200916C000230002020-02-20 10:55AM EST23.001.551.451.85+0.10+6.90%1015,00265.92%
VIX200916C000240002020-02-21 3:52PM EST24.001.411.301.70+0.16+12.80%1017466.70%
VIX200916C000250002020-02-21 10:37AM EST25.001.281.201.35+0.08+6.67%23665.43%
VIX200916C000260002020-01-27 12:09AM EST26.001.191.101.450.00-2368.75%
VIX200916C000280002020-02-20 10:26AM EST28.000.900.901.100.00-17768.26%
VIX200916C000290002020-02-21 10:34AM EST29.000.920.800.90+0.02+2.22%-567.09%
VIX200916C000300002020-02-10 10:11AM EST30.000.850.750.95+0.10+13.33%320469.63%
VIX200916C000325002020-02-11 3:16PM EST32.500.700.600.75+0.06+9.38%994270.31%
VIX200916C000350002020-02-20 2:09PM EST35.000.550.500.850.00-123075.39%
VIX200916C000400002020-02-21 9:31AM EST40.000.400.250.650.00-120576.07%
VIX200916C000425002020-01-16 3:51PM EST42.500.350.250.400.00-4474.32%
VIX200916C000450002020-02-18 9:30AM EST45.000.350.250.550.00-3681.05%
VIX200916C000500002020-01-23 10:10AM EST50.000.250.150.450.00--7082.23%
VIX200916C000600002020-02-20 3:36PM EST60.000.150.000.350.00-25,00325,01683.79%
VIX200916C000650002020-02-21 3:45PM EST65.000.150.100.200.00-410,00285.74%
Ponepor16 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200916P000100002020-02-13 2:10PM EST10.000.050.000.200.00-11351.76%
VIX200916P000110002020-01-14 2:49PM EST11.000.110.050.000.00-5512.50%
VIX200916P000120002020-02-21 2:52PM EST12.000.200.100.50-0.05-20.00%5011049.81%
VIX200916P000130002020-02-20 10:18AM EST13.000.400.300.450.00-115,25540.04%
VIX200916P000140002020-02-18 11:43AM EST14.000.750.601.150.00-1015,80051.22%
VIX200916P000150002020-02-21 3:38PM EST15.001.081.001.20-0.11-9.24%15215,22343.14%
VIX200916P000160002020-02-13 10:15AM EST16.001.881.501.700.00-20031044.24%
VIX200916P000170002020-02-21 12:59PM EST17.002.202.102.30-0.10-4.35%5091,77745.70%
VIX200916P000180002020-02-21 3:26PM EST18.002.852.752.95-0.25-8.06%1,06712446.78%
VIX200916P000190002020-02-13 3:23PM EST19.003.863.403.600.00--246.66%
VIX200916P000200002020-02-13 2:40PM EST20.004.304.104.40-0.40-8.51%31048.49%
VIX200916P000220002020-01-24 12:37PM EST22.005.955.706.000.00--149.76%
VIX200916P000300002020-02-06 3:32PM EST30.0013.2012.7013.000.00-2012039.84%
VIX200916P000700002020-01-30 1:42PM EST70.0051.5051.6052.000.00--100.00%