^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201021C000100002020-04-01 2:11PM EDT10.0021.0021.0021.600.00-5300.00%
VIX201021C000110002020-03-18 2:41PM EDT11.0024.4020.5021.100.00-198100.00%
VIX201021C000120002020-03-20 10:23AM EDT12.0021.0019.1019.600.00-1220.00%
VIX201021C000130002020-03-11 12:33PM EDT13.0023.7118.1018.700.00-22010.00%
VIX201021C000140002020-02-25 5:07PM EDT14.008.4011.2021.100.00-190.00%
VIX201021C000150002020-03-27 2:53PM EDT15.0015.8816.3016.900.00-41110.00%
VIX201021C000160002020-04-03 1:41PM EDT16.0016.4415.5016.00+0.44+2.75%4430.00%
VIX201021C000170002020-03-06 2:49PM EDT17.0013.7014.6015.200.00-51040.00%
VIX201021C000180002020-03-30 10:34AM EDT18.0013.0013.8014.400.00-81020.00%
VIX201021C000190002020-04-03 2:49PM EDT19.0013.8913.1013.60+1.86+15.46%14260.00%
VIX201021C000200002020-04-03 2:49PM EDT20.0013.1512.4012.90+1.80+15.86%118,3140.00%
VIX201021C000210002020-03-30 11:30AM EDT21.0010.9511.7012.200.00-12060.00%
VIX201021C000220002020-04-02 3:55PM EDT22.0011.3711.1011.600.00-15260.00%
VIX201021C000230002020-03-26 12:45PM EDT23.009.9010.5011.000.00-503010.00%
VIX201021C000240002020-04-02 3:55PM EDT24.0010.229.9010.400.00-11770.00%
VIX201021C000250002020-03-31 12:12PM EDT25.008.429.409.900.00-16,1770.00%
VIX201021C000260002020-03-31 12:26PM EDT26.008.128.909.400.00-1290.00%
VIX201021C000270002020-03-31 12:26PM EDT27.007.728.509.000.00-21840.00%
VIX201021C000280002020-04-01 3:45PM EDT28.008.908.008.500.00-13170.00%
VIX201021C000290002020-04-01 3:45PM EDT29.008.507.608.100.00-11,3920.00%
VIX201021C000300002020-04-03 1:41PM EDT30.007.947.307.70+0.01+0.13%48,1720.00%
VIX201021C000325002020-03-11 12:17PM EDT32.505.056.406.900.00-1,9202,5870.00%
VIX201021C000350002020-04-02 3:20PM EDT35.005.935.706.100.00-22260.00%
VIX201021C000375002020-03-05 11:25AM EDT37.506.805.105.500.00-22060.00%
VIX201021C000400002020-03-31 10:41AM EDT40.004.004.605.000.00-52,4900.00%
VIX201021C000425002020-03-09 9:31AM EDT42.501.754.104.500.00-19810410.79%
VIX201021C000450002020-03-09 11:41AM EDT45.001.723.704.100.00--322.96%
VIX201021C000475002020-04-03 1:00PM EDT47.503.703.403.70+0.70+23.33%425128.99%
VIX201021C000500002020-03-31 1:16PM EDT50.002.753.103.400.00-209633.81%
VIX201021C000550002020-04-03 10:14AM EDT55.002.702.552.90-0.05-1.82%5055141.05%
VIX201021C000600002020-04-03 11:41AM EDT60.002.442.152.45+0.10+4.27%310846.05%
VIX201021C000650002020-04-03 2:05PM EDT65.002.071.802.10+0.62+42.76%6016950.10%
VIX201021C000700002020-03-30 3:03PM EDT70.001.301.551.800.00-85752.01%
VIX201021C000750002020-04-02 9:46AM EDT75.001.601.351.600.00-15855.10%
VIX201021C000800002020-03-26 3:45PM EDT80.001.051.201.450.00-637358.01%
VIX201021C000850002020-03-20 5:50PM EDT85.001.051.051.300.00--1060.30%
VIX201021C000900002020-03-25 3:19PM EDT90.001.100.951.200.00-425262.72%
VIX201021C000950002020-04-01 11:36AM EDT95.000.950.851.100.00-13664.72%
VIX201021C001000002020-04-03 4:04PM EDT100.000.900.801.000.00-138966.75%
Ponepor21 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201021P000100002020-04-02 9:40AM EDT10.000.100.050.100.00-12,44395.31%
VIX201021P000110002020-04-01 9:30AM EDT11.000.150.050.200.00-81,59696.68%
VIX201021P000120002020-04-01 10:33AM EDT12.000.150.100.200.00-244793.75%
VIX201021P000130002020-03-19 1:18PM EDT13.000.350.150.200.00-1031490.82%
VIX201021P000140002020-04-03 4:12PM EDT14.000.300.200.400.00-42,66394.63%
VIX201021P000150002020-04-03 3:38PM EDT15.000.350.250.50-0.05-12.50%676,66793.65%
VIX201021P000160002020-04-02 9:47AM EDT16.000.500.350.650.00-306,65594.43%
VIX201021P000170002020-04-02 12:44PM EDT17.000.700.600.800.00-17,13896.97%
VIX201021P000180002020-04-02 4:03PM EDT18.000.850.751.000.00-4448297.51%
VIX201021P000190002020-04-01 10:52AM EDT19.001.151.001.300.00-112,975100.00%
VIX201021P000200002020-04-03 3:10PM EDT20.001.351.301.60-0.05-3.57%4813,713102.05%
VIX201021P000210002020-04-03 4:08PM EDT21.001.701.601.900.00-50709103.30%
VIX201021P000220002020-03-26 12:20PM EDT22.002.431.952.300.00-52,172105.32%
VIX201021P000230002020-03-31 1:52PM EDT23.002.752.352.700.00-1725107.13%
VIX201021P000240002020-03-25 2:52PM EDT24.003.402.803.200.00-150165109.52%
VIX201021P000250002020-04-03 3:40PM EDT25.003.203.203.60-0.30-8.57%1437,230110.28%
VIX201021P000260002020-04-03 10:53AM EDT26.003.703.804.10-1.30-26.00%20455112.72%
VIX201021P000270002020-04-03 11:14AM EDT27.004.204.304.70-0.50-10.64%2241114.70%
VIX201021P000280002020-03-12 1:52PM EDT28.005.804.905.200.00--11116.26%
VIX201021P000290002020-03-30 3:18PM EDT29.006.275.405.800.00-3521,441117.53%
VIX201021P000300002020-04-03 4:00PM EDT30.006.206.106.40-0.25-3.88%191,439119.63%
VIX201021P000325002020-04-03 2:11PM EDT32.507.807.708.10-0.30-3.70%302,073123.93%
VIX201021P000350002020-04-03 12:33PM EDT35.009.389.509.90-1.22-11.51%177128.28%
VIX201021P000375002020-03-18 10:25AM EDT37.5011.4011.0011.600.00-46129.63%
VIX201021P000400002020-04-03 3:16PM EDT40.0013.1013.3013.70-1.20-8.39%641135.61%
VIX201021P000425002020-03-31 10:52AM EDT42.5016.6915.3015.800.00-25139.36%
VIX201021P000450002020-03-31 10:39AM EDT45.0019.0017.4017.900.00-16142.86%
VIX201021P000475002020-04-03 9:53AM EDT47.5019.6319.5020.00-0.77-3.77%1122145.79%
VIX201021P000500002020-03-30 9:50AM EDT50.0022.6021.7022.200.00-319149.07%
VIX201021P000550002020-03-18 1:44PM EDT55.0027.7026.1026.700.00-16154.82%
VIX201021P000600002020-04-03 12:23PM EDT60.0030.4030.6031.20-0.60-1.94%12159.68%
VIX201021P000650002020-04-03 12:42PM EDT65.0035.1035.3035.90-1.25-3.44%16165.08%
VIX201021P000700002020-04-03 3:50PM EDT70.0040.1040.0040.60-1.20-2.91%14169.65%
VIX201021P000750002020-03-12 9:55AM EDT75.0046.6344.7045.400.00-12173.93%