^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
VIX201021C000100002020-07-10 11:20AM EDT10.0023.2022.7022.90-0.60-2.52%1370399.41%
VIX201021C000110002020-06-19 9:36AM EDT11.0022.1121.5021.900.00-520357.91%
VIX201021C000120002020-06-22 6:40PM EDT12.0020.1020.5021.000.00-2290329.88%
VIX201021C000130002020-06-24 11:06AM EDT13.0021.0619.5020.000.00-1215303.61%
VIX201021C000140002020-06-22 6:40PM EDT14.008.4018.6019.000.00-19282.32%
VIX201021C000150002020-06-22 6:40PM EDT15.0016.6317.6018.000.00-10111261.62%
VIX201021C000160002020-06-18 10:41AM EDT16.0018.0816.6017.000.00-144242.82%
VIX201021C000170002020-06-15 10:16AM EDT17.0018.8015.7015.900.00-1105225.68%
VIX201021C000180002020-06-24 11:06AM EDT18.0016.1814.7015.000.00-5124211.13%
VIX201021C000190002020-07-09 11:32AM EDT19.0014.4013.8014.00+1.27+9.67%2424197.56%
VIX201021C000200002020-07-09 10:39AM EDT20.0013.5012.9013.20-2.20-14.01%128,233187.16%
VIX201021C000210002020-06-22 6:40PM EDT21.0010.9012.0012.300.00-1206176.07%
VIX201021C000220002020-06-30 12:01PM EDT22.0012.3411.3011.50+0.99+8.72%25738168.75%
VIX201021C000230002020-07-08 3:37PM EDT23.0010.7010.5010.80-1.10-9.32%2331161.52%
VIX201021C000240002020-07-08 3:37PM EDT24.0010.009.8010.10-1.40-12.28%2213155.37%
VIX201021C000250002020-07-09 4:13PM EDT25.009.809.209.40-1.58-13.88%25,466150.24%
VIX201021C000260002020-07-08 3:59PM EDT26.008.708.608.80-1.80-17.14%2232145.95%
VIX201021C000270002020-07-10 3:31PM EDT27.008.128.108.30-1.93-19.20%7272143.41%
VIX201021C000280002020-07-10 3:38PM EDT28.007.707.607.80-2.08-21.27%14356140.63%
VIX201021C000290002020-07-10 12:05PM EDT29.007.507.107.40-1.45-16.20%21,639138.50%
VIX201021C000300002020-07-10 3:52PM EDT30.006.906.706.90-2.00-22.47%539,669136.16%
VIX201021C000325002020-07-10 3:39PM EDT32.506.005.906.10-1.84-23.47%337,691134.91%
VIX201021C000350002020-07-10 3:44PM EDT35.005.185.105.30-1.72-24.93%1643,418132.18%
VIX201021C000375002020-07-10 4:00PM EDT37.504.704.504.70-1.12-19.24%1,0982,324131.54%
VIX201021C000400002020-07-10 4:00PM EDT40.004.004.004.20-1.50-27.27%2010,738131.42%
VIX201021C000425002020-07-10 11:35AM EDT42.503.813.503.70-0.88-18.76%31,009130.22%
VIX201021C000450002020-07-10 11:23AM EDT45.003.403.203.30-0.80-19.05%329,248130.79%
VIX201021C000475002020-07-10 9:55AM EDT47.503.102.853.00-0.59-15.99%5899131.01%
VIX201021C000500002020-07-10 10:03AM EDT50.002.802.552.70-0.56-16.67%1,1498,731130.93%
VIX201021C000550002020-07-10 12:38PM EDT55.002.152.102.25-0.60-21.82%152,283131.89%
VIX201021C000600002020-07-10 3:23PM EDT60.001.751.751.85-0.40-18.60%66,830132.37%
VIX201021C000650002020-07-10 4:00PM EDT65.001.451.451.55-0.40-21.62%1622,688132.76%
VIX201021C000700002020-07-09 10:58AM EDT70.001.251.251.35-0.30-19.35%1944134.28%
VIX201021C000750002020-07-10 2:41PM EDT75.001.101.051.15-0.15-12.00%85,068134.62%
VIX201021C000800002020-07-10 2:53PM EDT80.000.950.901.00-0.05-5.00%17,758135.40%
VIX201021C000850002020-07-10 11:11AM EDT85.000.780.800.90-0.09-10.34%914,628137.01%
VIX201021C000900002020-07-10 4:00PM EDT90.000.700.700.80-0.08-10.26%24377137.89%
VIX201021C000950002020-07-08 10:11AM EDT95.000.570.600.70-0.19-25.00%2,6004,314138.14%
VIX201021C001000002020-07-10 12:21PM EDT100.000.600.500.650.00-9,52510,665138.77%
Ponepor21 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201021P000100002020-06-24 10:13AM EDT10.000.030.000.000.00-172,51250.00%
VIX201021P000110002020-07-07 3:56PM EDT11.000.010.000.00-0.09-90.00%3001,99950.00%
VIX201021P000120002020-07-07 3:56PM EDT12.000.010.000.00-0.03-75.00%1001,23225.00%
VIX201021P000130002020-07-06 3:58PM EDT13.000.030.000.00-0.02-40.00%6001,59025.00%
VIX201021P000140002020-07-06 3:58PM EDT14.000.010.000.00-0.09-90.00%8006,06525.00%
VIX201021P000150002020-07-10 9:30AM EDT15.000.050.000.000.00-719,23825.00%
VIX201021P000160002020-07-10 2:50PM EDT16.000.050.000.100.00-516,74750.78%
VIX201021P000170002020-07-09 3:59PM EDT17.000.050.000.00-0.05-50.00%69,55225.00%
VIX201021P000180002020-07-10 11:46AM EDT18.000.100.050.150.00-521,86950.20%
VIX201021P000190002020-07-06 10:11AM EDT19.000.240.150.20+0.04+20.00%34116,01147.85%
VIX201021P000200002020-07-10 2:23PM EDT20.000.250.200.30-0.05-16.67%19829,32647.17%
VIX201021P000210002020-07-07 1:26PM EDT21.000.570.400.50+0.02+3.64%1107,09348.68%
VIX201021P000220002020-07-10 1:55PM EDT22.000.650.600.65+0.01+1.56%5151,72046.88%
VIX201021P000230002020-07-07 10:35AM EDT23.001.050.800.95+0.20+23.53%1643,03647.90%
VIX201021P000240002020-07-02 3:48PM EDT24.001.551.151.25+0.38+32.48%1418,57647.41%
VIX201021P000250002020-07-10 3:17PM EDT25.001.551.501.60-0.05-3.13%9,58165,68646.83%
VIX201021P000260002020-07-08 3:08PM EDT26.002.101.902.00-0.23-9.87%2910,56146.07%
VIX201021P000270002020-07-10 9:51AM EDT27.002.452.352.50-0.10-3.92%33,90246.05%
VIX201021P000280002020-07-10 4:00PM EDT28.003.002.953.00+0.15+5.26%2841,24745.02%
VIX201021P000290002020-07-09 11:21AM EDT29.003.503.403.60+0.50+16.67%201,68844.68%
VIX201021P000300002020-07-10 3:11PM EDT30.004.104.004.20+0.50+13.89%2412,90943.38%
VIX201021P000325002020-07-09 3:31PM EDT32.505.625.605.80+0.52+10.20%3569,89636.82%
VIX201021P000350002020-07-10 3:58PM EDT35.007.467.407.60+0.74+11.01%414190.00%
VIX201021P000375002020-07-09 10:59AM EDT37.509.039.209.40+0.76+9.19%1,0012,2970.00%
VIX201021P000400002020-07-10 11:02AM EDT40.0010.9811.2011.40+0.78+7.65%18540.00%
VIX201021P000425002020-07-02 3:46PM EDT42.5013.7013.2013.500.00-232140.00%
VIX201021P000450002020-07-10 11:21AM EDT45.0015.1015.4015.60+0.40+2.72%101640.00%
VIX201021P000475002020-06-22 3:09PM EDT47.5017.2317.5017.700.00-1440.00%
VIX201021P000500002020-07-02 10:24AM EDT50.0020.3719.7019.90+1.87+10.11%11060.00%
VIX201021P000550002020-06-30 2:30PM EDT55.0023.9024.3024.50+0.50+2.14%1320.00%
VIX201021P000600002020-07-09 10:00AM EDT60.0029.0028.9029.10+1.90+7.01%8220.00%
VIX201021P000650002020-06-26 3:10PM EDT65.0031.4533.6033.800.00-570.00%
VIX201021P000700002020-06-22 6:41PM EDT70.0040.8938.4038.600.00-5110.00%
VIX201021P000750002020-06-22 6:41PM EDT75.0045.5043.2043.400.00-120.00%
VIX201021P000800002020-07-02 3:03PM EDT80.0048.5148.0048.30+48.51-110.00%
VIX201021P000900002020-06-22 6:41PM EDT90.0055.6957.8058.000.00-4550.00%
VIX201021P000950002020-06-15 9:34AM EDT95.0059.5362.7062.900.00-340.00%
VIX201021P001000002020-06-22 6:41PM EDT100.0067.3067.6067.900.00-1202230.00%