^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
VIX201021C000100002020-02-20 3:57PM EST10.009.9010.3010.600.00-334155.57%
VIX201021C000110002020-01-23 11:31AM EST11.008.759.309.700.00-3201139.80%
VIX201021C000120002020-02-19 10:53AM EST12.007.808.408.700.00-725125.68%
VIX201021C000130002020-01-28 3:55PM EST13.006.807.507.800.00-1214114.01%
VIX201021C000140002020-02-18 12:09AM EST14.006.206.607.000.00-109104.25%
VIX201021C000150002020-02-20 3:58PM EST15.005.805.906.20+0.10+1.75%121797.02%
VIX201021C000160002020-02-10 11:03AM EST16.004.695.205.500.00-11590.87%
VIX201021C000170002020-02-19 10:23AM EST17.004.404.704.900.00-5020987.45%
VIX201021C000180002020-02-21 9:43AM EST18.004.304.204.40+0.40+10.26%310084.62%
VIX201021C000190002020-02-21 11:44AM EST19.003.683.704.00+0.28+8.24%19921882.28%
VIX201021C000200002020-02-21 3:25PM EST20.003.503.303.60+0.40+12.90%9017,67780.42%
VIX201021C000210002020-02-21 11:40AM EST21.002.993.003.30+0.25+9.12%19820979.93%
VIX201021C000220002020-02-05 12:35PM EST22.002.402.753.000.00-151879.47%
VIX201021C000230002020-02-14 9:53AM EST23.002.262.502.750.00-164679.05%
VIX201021C000240002020-02-11 10:22AM EST24.002.102.302.500.00-110178.71%
VIX201021C000250002020-02-21 11:19AM EST25.002.152.102.30+0.20+10.26%55,39978.52%
VIX201021C000260002020-01-28 10:26AM EST26.001.901.902.100.00-51577.98%
VIX201021C000270002020-01-31 3:09PM EST27.001.631.751.950.00-19839678.13%
VIX201021C000280002020-02-18 3:41PM EST28.001.501.601.800.00-7217277.98%
VIX201021C000290002020-01-28 10:26AM EST29.001.401.501.700.00-520378.61%
VIX201021C000300002020-02-21 12:58PM EST30.001.501.351.75+0.10+7.14%517,97380.08%
VIX201021C000325002020-02-21 1:54PM EST32.501.201.101.35+0.15+14.29%124478.76%
VIX201021C000375002020-01-23 11:38AM EST37.500.760.801.000.00-119880.22%
VIX201021C000400002020-02-21 12:59PM EST40.000.750.650.00+0.09+13.64%1065.53%
VIX201021C000425002020-01-23 11:39AM EST42.500.520.550.950.00--19883.59%
VIX201021C000475002020-01-23 11:42AM EST47.500.400.400.750.00--19884.38%
VIX201021C000500002020-01-24 9:07AM EST50.000.450.350.700.00--5385.45%
VIX201021C000550002020-01-23 11:41AM EST55.000.260.300.600.00--19887.60%
VIX201021C000600002020-01-22 9:59AM EST60.000.300.150.500.00--286.43%
VIX201021C000700002020-02-18 12:09AM EST70.000.150.150.300.00--288.09%
Ponepor21 de octubre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201021P000110002020-02-06 9:44AM EST11.000.050.000.100.00-1334.67%
VIX201021P000120002020-02-21 3:55PM EST12.000.050.000.15-0.05-50.00%33231.84%
VIX201021P000130002020-02-20 10:17AM EST13.000.200.100.450.00-112637.11%
VIX201021P000140002020-02-21 11:35AM EST14.000.300.200.40-0.05-14.29%1228.71%
VIX201021P000150002020-02-21 1:56PM EST15.000.550.500.60-0.25-31.25%4029026.88%
VIX201021P000160002020-02-21 1:54PM EST16.000.900.750.950.00-25,06026.49%
VIX201021P000170002020-02-19 3:57PM EST17.001.471.201.350.00-12,37625.05%
VIX201021P000180002020-02-21 3:24PM EST18.001.801.701.85-0.28-13.46%8115023.49%
VIX201021P000190002020-02-21 11:10AM EST19.002.402.202.40-0.25-9.43%105,00620.53%
VIX201021P000200002020-02-21 2:25PM EST20.002.952.903.10-0.15-4.84%5183517.53%
VIX201021P000210002020-02-21 4:04PM EST21.003.603.503.70-0.30-7.69%21110.00%
VIX201021P000220002020-02-21 11:48AM EST22.004.404.104.40-0.20-4.35%25370.00%
VIX201021P000230002020-02-21 4:09PM EST23.005.104.905.20-0.40-7.27%110260.00%
VIX201021P000250002020-02-06 2:09PM EST25.007.006.406.700.00-1140.00%
VIX201021P000290002020-02-18 12:09AM EST29.0010.559.7010.100.00--550.00%
VIX201021P000300002020-02-21 11:50AM EST30.0010.9010.6011.00-0.32-2.85%21780.00%
VIX201021P000350002020-02-19 3:57PM EST35.0015.6815.1015.50-0.21-1.32%-560.00%
VIX201021P000400002020-02-21 11:47AM EST40.0020.2019.8020.10-0.50-2.42%110.00%