^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201118C000100002020-04-02 1:08PM EDT10.0019.8519.7020.300.00-101540.00%
VIX201118C000110002020-04-02 3:41PM EDT11.0019.1018.7019.300.00-13230.00%
VIX201118C000120002020-04-03 1:57PM EDT12.0018.8017.8018.40+5.40+40.30%11540.00%
VIX201118C000130002020-03-23 10:10AM EDT13.0017.1016.9017.500.00-12620.00%
VIX201118C000140002020-04-03 2:11PM EDT14.0016.9616.0016.60+2.76+19.44%4820.00%
VIX201118C000150002020-04-02 3:54PM EDT15.0015.5415.2015.800.00-12570.00%
VIX201118C000160002020-03-30 10:31AM EDT16.0013.6014.4015.000.00-54000.00%
VIX201118C000170002020-03-30 10:35AM EDT17.0012.9013.6014.200.00-691520.00%
VIX201118C000180002020-03-30 10:11AM EDT18.0012.2012.9013.400.00-12520.00%
VIX201118C000190002020-03-27 10:38AM EDT19.0012.4512.1012.700.00-55130.00%
VIX201118C000200002020-04-02 3:54PM EDT20.0011.8511.5012.000.00-11,0800.00%
VIX201118C000210002020-04-02 11:21AM EDT21.0011.2210.8011.400.00-52880.00%
VIX201118C000220002020-03-09 2:01PM EDT22.0011.4510.2010.800.00-1206570.00%
VIX201118C000230002020-03-31 3:46PM EDT23.008.999.7010.200.00-122510.00%
VIX201118C000240002020-03-30 2:45PM EDT24.008.509.209.700.00-11390.00%
VIX201118C000250002020-04-01 10:10AM EDT25.008.408.709.200.00-158160.00%
VIX201118C000260002020-03-27 3:04PM EDT26.008.408.308.700.00-11120.00%
VIX201118C000270002020-03-24 9:47AM EDT27.005.407.908.300.00-21710.00%
VIX201118C000280002020-03-31 4:06PM EDT28.006.967.507.900.00-1,1461,2540.00%
VIX201118C000290002020-04-02 1:28PM EDT29.007.607.207.500.00-13950.00%
VIX201118C000300002020-04-03 2:11PM EDT30.007.466.807.20+1.16+18.41%44250.00%
VIX201118C000325002020-04-01 3:58PM EDT32.506.696.006.500.00-2665390.00%
VIX201118C000350002020-04-03 10:10AM EDT35.005.715.405.80-0.19-3.22%32,8360.00%
VIX201118C000375002020-03-26 12:05PM EDT37.504.804.805.200.00-1019,6470.00%
VIX201118C000400002020-04-03 11:34AM EDT40.004.804.304.70-0.10-2.04%49130.00%
VIX201118C000425002020-03-31 11:07AM EDT42.503.303.904.300.00-1901610.00%
VIX201118C000450002020-04-02 2:41PM EDT45.003.703.503.900.00-25620.09%
VIX201118C000475002020-03-24 11:13AM EDT47.502.803.103.500.00-3925225.81%
VIX201118C000500002020-04-02 1:44PM EDT50.003.102.853.200.00-1294330.31%
VIX201118C000550002020-04-02 2:40PM EDT55.002.502.352.700.00-1143637.00%
VIX201118C000600002020-04-03 2:20PM EDT60.002.252.002.30+0.12+5.63%3058741.94%
VIX201118C000650002020-04-01 1:30PM EDT65.001.751.651.950.00-6518645.63%
VIX201118C000700002020-04-03 3:33PM EDT70.001.501.401.70-0.10-6.25%6715448.98%
VIX201118C000750002020-04-03 2:40PM EDT75.001.451.251.55+0.25+20.83%1012950.83%
VIX201118C000800002020-04-03 11:19AM EDT80.001.251.101.40-0.01-0.79%7117753.49%
VIX201118C000850002020-04-02 3:27PM EDT85.001.201.001.250.00-110355.86%
VIX201118C000900002020-04-03 12:46PM EDT90.001.100.901.150.00-112258.08%
VIX201118C000950002020-03-23 10:13AM EDT95.001.250.851.100.00-115260.64%
VIX201118C001000002020-04-03 11:29AM EDT100.000.900.751.00+0.30+50.00%151862.13%
Ponepor18 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201118P000100002020-04-03 3:57PM EDT10.000.090.050.10-0.01-10.00%11018,68889.45%
VIX201118P000110002020-04-03 2:39PM EDT11.000.100.100.250.00-390595.70%
VIX201118P000120002020-04-02 9:45AM EDT12.000.200.100.300.00-4598692.19%
VIX201118P000130002020-04-03 3:47PM EDT13.000.300.250.400.00-12,17795.31%
VIX201118P000140002020-03-30 1:54PM EDT14.000.500.300.550.00-1551,91795.21%
VIX201118P000150002020-04-03 3:33PM EDT15.000.450.400.60-0.15-25.00%38811,52593.36%
VIX201118P000160002020-04-02 1:26PM EDT16.000.800.550.900.00-15,41596.58%
VIX201118P000170002020-04-03 4:05PM EDT17.000.910.851.00-0.04-4.21%31,06297.66%
VIX201118P000180002020-04-03 4:05PM EDT18.001.161.051.35+0.01+0.87%131499.80%
VIX201118P000190002020-04-02 4:01PM EDT19.001.601.301.650.00-2429101.07%
VIX201118P000200002020-04-03 4:11PM EDT20.001.801.702.00-0.10-5.26%581,635103.61%
VIX201118P000210002020-04-03 4:05PM EDT21.002.202.052.35-0.05-2.22%244104.93%
VIX201118P000220002020-04-03 2:26PM EDT22.002.502.452.75-0.05-1.96%1141106.52%
VIX201118P000230002020-04-02 3:21PM EDT23.003.002.903.200.00-361,117108.35%
VIX201118P000240002020-04-03 10:56AM EDT24.003.203.403.70-0.40-11.11%1577110.38%
VIX201118P000250002020-04-03 3:56PM EDT25.003.903.904.20+0.10+2.63%142841111.94%
VIX201118P000260002020-03-31 10:45AM EDT26.005.404.404.700.00-159113.14%
VIX201118P000270002020-03-06 2:30PM EDT27.005.505.005.300.00-1032115.21%
VIX201118P000280002020-04-01 11:18AM EDT28.006.105.605.900.00-11,268116.91%
VIX201118P000290002020-04-01 11:28AM EDT29.006.606.206.600.00-117118.87%
VIX201118P000300002020-04-03 3:12PM EDT30.006.806.907.20-0.10-1.45%973,523120.53%
VIX201118P000325002020-04-03 11:26AM EDT32.508.608.609.00-0.40-4.44%26339124.90%
VIX201118P000350002020-04-03 2:52PM EDT35.0010.4010.4010.80-0.20-1.89%3361128.49%
VIX201118P000375002020-04-02 9:55AM EDT37.5012.4012.3012.800.00-1107132.42%
VIX201118P000400002020-04-03 1:45PM EDT40.0014.1014.3014.80-0.42-2.89%1162135.94%
VIX201118P000425002020-03-26 10:14AM EDT42.5017.8016.3016.800.00-1208138.77%
VIX201118P000450002020-03-24 2:33PM EDT45.0021.9018.4018.900.00-336141.85%
VIX201118P000475002020-03-25 12:18PM EDT47.5022.9520.5021.100.00-117144.82%
VIX201118P000500002020-04-03 12:18PM EDT50.0022.4122.7023.30-0.39-1.71%221147.75%
VIX201118P000550002020-03-26 2:50PM EDT55.0028.6027.1027.800.00-1119152.92%
VIX201118P000600002020-04-03 11:41AM EDT60.0031.5031.7032.40-1.40-4.26%257158.04%
VIX201118P000650002020-03-17 1:23PM EDT65.0040.5036.4037.100.00-1426162.98%
VIX201118P000700002020-03-26 11:08AM EDT70.0043.0041.1041.800.00-133167.16%
VIX201118P000750002020-03-25 10:46AM EDT75.0049.0045.9046.600.00-172171.45%
VIX201118P000800002020-03-19 11:03AM EDT80.0048.0050.7051.500.00-139175.59%
VIX201118P000850002020-04-01 3:38PM EDT85.0055.2055.6056.400.00-524179.63%
VIX201118P000900002020-03-17 1:41PM EDT90.0061.5860.5061.300.00-2526183.30%
VIX201118P000950002020-03-03 11:03PM EDT95.0068.4064.7065.500.00-823181.77%
VIX201118P001000002020-03-31 8:40AM EDT100.0071.8070.3071.100.00-141189.72%