^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
VIX200916C000100002020-07-10 10:03AM EDT10.0021.9020.8021.00-0.62-2.75%588371.78%
VIX200916C000110002020-06-22 6:40PM EDT11.0019.7019.7020.100.00-140340.53%
VIX200916C000120002020-07-10 12:00PM EDT12.0019.2018.7019.10-0.90-4.48%1103313.28%
VIX200916C000130002020-06-22 6:40PM EDT13.0020.6017.7018.100.00-8117289.16%
VIX200916C000140002020-06-22 6:40PM EDT14.0017.7016.7017.100.00-419267.38%
VIX200916C000150002020-07-10 12:49PM EDT15.0016.1715.7016.10-3.03-15.78%9221247.56%
VIX200916C000160002020-07-01 1:41PM EDT16.0015.0014.7015.00-1.74-10.39%20113227.54%
VIX200916C000170002020-07-10 11:17AM EDT17.0014.4013.8014.00-1.40-8.86%21,826212.45%
VIX200916C000180002020-07-06 11:07AM EDT18.0011.9212.8013.10+0.92+8.36%1254198.24%
VIX200916C000190002020-07-09 12:03PM EDT19.0012.6211.9012.10+1.72+15.78%51,131184.81%
VIX200916C000200002020-07-10 2:34PM EDT20.0011.3111.0011.30-2.79-19.79%14017,272174.90%
VIX200916C000210002020-07-09 9:44AM EDT21.0010.5010.2010.40+1.10+11.70%15,201165.23%
VIX200916C000220002020-07-10 11:49AM EDT22.0010.009.409.60-1.20-10.71%1132157.08%
VIX200916C000230002020-07-07 9:39AM EDT23.008.728.708.90-2.12-19.56%35,372151.47%
VIX200916C000240002020-07-10 3:14PM EDT24.008.208.108.30-2.00-19.61%12216148.10%
VIX200916C000250002020-07-10 1:49PM EDT25.007.807.507.70-3.00-27.78%344,486144.34%
VIX200916C000260002020-07-09 4:08PM EDT26.007.506.907.20-2.10-21.88%132,077141.33%
VIX200916C000270002020-07-10 3:50PM EDT27.006.606.506.70-2.80-29.79%2974140.19%
VIX200916C000280002020-07-10 3:39PM EDT28.006.206.106.20-2.47-28.49%101,918138.57%
VIX200916C000290002020-07-10 3:49PM EDT29.005.785.705.90-2.62-31.19%151,855138.67%
VIX200916C000300002020-07-10 4:05PM EDT30.005.455.305.50-2.55-31.88%6,56445,302137.26%
VIX200916C000325002020-07-10 2:29PM EDT32.504.804.604.80-1.96-28.99%6252,721138.33%
VIX200916C000350002020-07-10 4:00PM EDT35.004.104.004.10-1.90-31.67%19650,536138.14%
VIX200916C000375002020-07-10 3:49PM EDT37.503.503.403.60-1.90-35.19%62,740138.14%
VIX200916C000400002020-07-10 4:14PM EDT40.003.103.003.20-1.50-32.61%1,27643,986139.70%
VIX200916C000425002020-07-10 1:59PM EDT42.502.802.702.80-1.50-34.88%95,689140.97%
VIX200916C000450002020-07-10 4:09PM EDT45.002.402.402.45-1.13-32.01%4,32723,119141.60%
VIX200916C000475002020-07-10 3:14PM EDT47.502.152.152.20-1.09-33.64%72,248142.97%
VIX200916C000500002020-07-10 3:28PM EDT50.001.951.902.00-0.91-31.82%2340,855144.04%
VIX200916C000550002020-07-10 12:18PM EDT55.001.641.551.65-0.66-28.70%725,594146.48%
VIX200916C000600002020-07-10 4:14PM EDT60.001.301.251.35-0.55-29.73%4832,555147.75%
VIX200916C000650002020-07-10 3:48PM EDT65.001.101.051.15-0.42-27.63%14732,590150.10%
VIX200916C000700002020-07-10 3:16PM EDT70.000.900.900.95-0.29-24.37%6,16524,711151.61%
VIX200916C000750002020-07-10 10:21AM EDT75.000.830.750.85-0.18-17.82%157,134153.71%
VIX200916C000800002020-07-10 4:14PM EDT80.000.650.650.70-0.20-23.53%21913,032154.49%
VIX200916C000850002020-07-10 2:01PM EDT85.000.550.550.60-0.15-21.43%50916,038155.37%
VIX200916C000900002020-07-10 10:19AM EDT90.000.550.450.55-0.05-8.33%2921,181156.64%
VIX200916C000950002020-07-09 3:46PM EDT95.000.450.400.50-0.05-10.00%1732158.59%
VIX200916C001000002020-07-10 3:29PM EDT100.000.350.350.45-0.10-22.22%4541,200159.96%
Ponepor16 de septiembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200916P000100002020-07-10 12:27PM EDT10.000.020.000.00-0.01-33.33%12,59550.00%
VIX200916P000110002020-07-01 9:39AM EDT11.000.050.000.00+0.02+66.67%154950.00%
VIX200916P000120002020-06-19 10:08AM EDT12.000.050.000.000.00-486550.00%
VIX200916P000130002020-07-08 3:55PM EDT13.000.020.000.00-0.01-33.33%126,38550.00%
VIX200916P000140002020-07-09 11:02AM EDT14.000.030.000.00-0.02-40.00%216,49425.00%
VIX200916P000150002020-07-09 3:38PM EDT15.000.050.000.00+0.02+66.67%31341,93225.00%
VIX200916P000160002020-07-10 1:15PM EDT16.000.050.000.05+0.02+66.67%51,48356.25%
VIX200916P000170002020-07-10 3:05PM EDT17.000.050.000.100.00-2,50229,00856.25%
VIX200916P000180002020-07-10 3:17PM EDT18.000.100.000.10-0.03-23.08%515,37350.20%
VIX200916P000190002020-07-10 4:08PM EDT19.000.150.100.20-0.02-11.76%5,27034,43655.08%
VIX200916P000200002020-07-10 4:09PM EDT20.000.270.250.30-0.03-10.00%63759,50056.64%
VIX200916P000210002020-07-10 2:51PM EDT21.000.450.400.450.00-11717,51356.74%
VIX200916P000220002020-07-10 12:48PM EDT22.000.660.600.65+0.01+1.54%5079,54356.84%
VIX200916P000230002020-07-10 3:50PM EDT23.000.950.901.00+0.10+11.76%10816,15358.94%
VIX200916P000240002020-07-10 3:54PM EDT24.001.251.251.35-0.05-3.85%13,31619,11759.67%
VIX200916P000250002020-07-10 4:09PM EDT25.001.691.651.75+0.14+9.03%68219,84860.01%
VIX200916P000260002020-07-10 2:51PM EDT26.002.212.102.25+0.04+1.84%10,2024,41560.60%
VIX200916P000270002020-07-10 2:34PM EDT27.002.652.652.75-0.05-1.85%249,62260.99%
VIX200916P000280002020-07-10 4:05PM EDT28.003.333.203.40+0.59+21.53%6,01122,82061.77%
VIX200916P000290002020-07-10 1:30PM EDT29.003.863.804.00+0.16+4.32%12,39061.43%
VIX200916P000300002020-07-10 4:05PM EDT30.004.604.504.60+0.85+22.67%7,64832,92461.08%
VIX200916P000325002020-07-10 11:04AM EDT32.506.036.206.40+0.73+13.77%920,80358.64%
VIX200916P000350002020-07-07 4:03PM EDT35.008.268.108.30+1.36+19.71%134,90752.83%
VIX200916P000375002020-07-08 11:03AM EDT37.5010.2010.1010.20-0.20-1.92%1216880.00%
VIX200916P000400002020-07-10 2:26PM EDT40.0012.1012.1012.30+1.58+15.02%42800.00%
VIX200916P000425002020-07-10 11:04AM EDT42.5013.8714.3014.50+0.37+2.74%9820.00%
VIX200916P000450002020-07-10 3:25PM EDT45.0016.6016.5016.70+0.10+0.61%62160.00%
VIX200916P000475002020-06-22 6:41PM EDT47.5017.1018.7018.900.00-15470.00%
VIX200916P000500002020-07-01 3:46PM EDT50.0021.2021.0021.20+2.40+12.77%11390.00%
VIX200916P000550002020-06-22 6:41PM EDT55.0027.5025.6025.800.00-21410.00%
VIX200916P000600002020-07-09 11:24AM EDT60.0029.8030.3030.50+2.09+7.54%45130.00%
VIX200916P000650002020-06-22 6:41PM EDT65.0035.5035.1035.300.00-1120.00%
VIX200916P000700002020-07-01 9:30AM EDT70.0039.4539.9040.10-9.25-18.99%-110.00%
VIX200916P000750002020-06-22 6:41PM EDT75.0044.7644.8045.000.00-5170.00%
VIX200916P000800002020-07-01 9:30AM EDT80.0049.1549.7049.90-0.35-0.71%1120.00%
VIX200916P000850002020-07-01 9:30AM EDT85.0054.0554.6054.80-0.90-1.64%-20.00%
VIX200916P000900002020-06-22 6:41PM EDT90.0059.8559.5059.700.00--10.00%
VIX200916P000950002020-06-22 6:41PM EDT95.0061.3764.4064.700.00-420.00%
VIX200916P001000002020-06-15 9:34AM EDT100.0065.1369.3069.600.00-31660.00%