^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
VIX201118C000100002020-02-21 10:53AM EST10.008.108.208.60+0.20+2.53%1012487.01%
VIX201118C000110002020-02-20 3:59PM EST11.007.307.307.700.00-131579.05%
VIX201118C000120002020-02-21 3:32PM EST12.006.606.506.80+0.40+6.45%422972.71%
VIX201118C000130002020-02-21 3:38PM EST13.005.905.706.00+0.40+7.27%1335067.58%
VIX201118C000140002020-02-20 11:46AM EST14.005.205.005.40+0.20+4.00%513065.38%
VIX201118C000150002020-02-21 3:34PM EST15.004.604.504.80+0.40+9.52%8374964.50%
VIX201118C000160002020-02-21 3:38PM EST16.004.303.904.20+0.40+10.26%2739461.89%
VIX201118C000170002020-02-21 3:12PM EST17.003.703.503.80+0.45+13.85%1637462.26%
VIX201118C000180002020-02-21 3:03PM EST18.003.273.203.40+0.25+8.28%5964162.70%
VIX201118C000190002020-02-21 1:55PM EST19.002.882.803.10+0.13+4.73%19940462.50%
VIX201118C000200002020-02-21 3:08PM EST20.002.802.602.80+0.40+16.67%547363.43%
VIX201118C000210002020-02-21 2:30PM EST21.002.412.352.55+0.06+2.55%21825363.79%
VIX201118C000220002020-02-21 11:41AM EST22.002.002.102.350.00-831964.11%
VIX201118C000230002020-02-21 11:06AM EST23.002.051.902.15+0.25+13.89%283064.45%
VIX201118C000240002020-02-18 2:25PM EST24.001.701.752.000.00-1011365.31%
VIX201118C000250002020-02-21 3:03PM EST25.001.661.601.85+0.06+3.75%12680865.82%
VIX201118C000260002020-02-13 10:15AM EST26.001.441.451.700.00-211166.06%
VIX201118C000270002020-02-21 10:57AM EST27.001.361.351.55+0.02+1.49%139966.46%
VIX201118C000280002020-02-20 3:36PM EST28.001.151.251.450.00-1111667.09%
VIX201118C000290002020-02-21 3:40PM EST29.001.151.151.35-0.05-4.17%25046967.53%
VIX201118C000300002020-02-21 10:15AM EST30.001.101.051.450.00-2043169.82%
VIX201118C000325002020-02-21 9:30AM EST32.500.900.851.100.00-727669.04%
VIX201118C000350002020-02-21 2:31PM EST35.000.820.750.95+0.12+17.14%66270.61%
VIX201118C000375002020-01-23 11:38AM EST37.500.630.650.800.00--19871.44%
VIX201118C000400002020-02-21 2:31PM EST40.000.620.550.90+0.05+8.77%516775.10%
VIX201118C000425002020-02-18 2:05PM EST42.500.470.500.650.00-821874.02%
VIX201118C000450002020-02-21 1:12PM EST45.000.450.400.70+0.03+7.14%11876.27%
VIX201118C000475002020-02-21 1:09PM EST47.500.400.350.65+0.04+11.11%121677.44%
VIX201118C000500002020-02-21 2:19PM EST50.000.400.300.45+0.05+14.29%1467775.29%
VIX201118C000550002020-02-21 12:08PM EST55.000.250.250.35-0.10-28.57%4625476.56%
VIX201118C000600002020-02-21 12:07PM EST60.000.200.200.30-0.05-20.00%115678.03%
VIX201118C000750002020-02-21 3:44PM EST75.000.150.000.00+0.02+15.38%7025.00%
VIX201118C000800002020-02-03 9:30AM EST80.000.250.000.300.00-12683.79%
Ponepor18 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201118P000100002020-02-11 9:44AM EST10.000.050.000.200.00-3014245.41%
VIX201118P000110002020-02-18 12:09AM EST11.000.150.000.350.00--545.51%
VIX201118P000120002020-02-21 3:50PM EST12.000.250.150.55-0.03-10.71%51545.22%
VIX201118P000130002020-02-19 12:24PM EST13.000.500.350.550.00-405837.99%
VIX201118P000140002020-02-21 3:54PM EST14.000.800.700.85-0.05-5.88%1327638.23%
VIX201118P000150002020-02-18 11:43AM EST15.001.201.051.250.00-155,12338.82%
VIX201118P000160002020-02-21 1:52PM EST16.001.651.551.75-0.10-5.71%254539.70%
VIX201118P000170002020-02-21 3:22PM EST17.002.252.102.30-0.10-4.26%6173040.09%
VIX201118P000180002020-02-19 3:22PM EST18.002.972.702.900.00-52440.16%
VIX201118P000190002020-02-21 3:32PM EST19.003.503.303.60-0.20-5.41%2340.92%
VIX201118P000200002020-02-05 11:24AM EST20.004.304.004.300.00-248940.75%
VIX201118P000230002020-02-05 1:54PM EST23.006.506.306.600.00--2638.94%
VIX201118P000250002020-02-03 3:58PM EST25.008.368.008.300.00-1237.26%
VIX201118P000260002020-02-03 3:58PM EST26.009.178.809.200.00--136.62%
VIX201118P000325002020-02-18 12:09AM EST32.5014.5014.6015.000.00--20.00%
VIX201118P000350002020-02-18 12:09AM EST35.0016.7016.9017.300.00--10.00%
VIX201118P000400002020-02-13 12:21PM EST40.0022.3021.6022.000.00-11260.00%
VIX201118P000425002020-02-18 12:09AM EST42.5024.7024.0024.400.00--1830.00%
VIX201118P000475002020-02-18 12:09AM EST47.5028.6028.8029.300.00--10.00%
VIX201118P000600002020-02-18 12:09AM EST60.0040.7040.9041.500.00--10.00%
VIX201118P000700002020-02-18 12:09AM EST70.0050.5050.7051.300.00--20.00%
VIX201118P000750002020-02-18 12:09AM EST75.0055.4055.7056.200.00--10.00%
VIX201118P000800002020-02-18 12:09AM EST80.0061.2560.6061.100.00--310.00%