^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
VIX201118C000100002020-07-09 9:44AM EDT10.0020.4620.3020.70-0.94-4.39%6492250.98%
VIX201118C000110002020-07-07 10:10AM EDT11.0019.0019.3019.70-1.04-5.19%1326230.08%
VIX201118C000120002020-06-22 6:40PM EDT12.0019.0018.3018.700.00-50223211.82%
VIX201118C000130002020-07-09 12:50PM EDT13.0017.5017.3017.70-0.30-1.69%4267195.41%
VIX201118C000140002020-06-22 6:40PM EDT14.0013.9016.4016.700.00-280182.18%
VIX201118C000150002020-07-09 12:04PM EDT15.0015.6015.4015.70-1.70-9.83%1260168.60%
VIX201118C000160002020-06-15 11:19AM EDT16.0016.8014.5014.800.00-4403158.69%
VIX201118C000170002020-06-25 10:25AM EDT17.0015.4413.6013.900.00-1148149.37%
VIX201118C000180002020-06-30 10:48AM EDT18.0013.5012.7013.00+0.68+5.30%2269140.53%
VIX201118C000190002020-06-30 11:29AM EDT19.0012.7411.9012.20+2.88+29.21%4530134.28%
VIX201118C000200002020-07-09 11:38AM EDT20.0011.5011.2011.40-1.45-11.20%612,770129.15%
VIX201118C000210002020-07-06 10:32AM EDT21.009.9010.5010.70-2.50-20.16%2335125.05%
VIX201118C000220002020-07-09 9:44AM EDT22.009.999.8010.10-0.01-0.10%12703121.73%
VIX201118C000230002020-07-07 9:39AM EDT23.009.189.209.40-1.82-16.55%3597118.26%
VIX201118C000240002020-07-09 11:33AM EDT24.009.178.608.90-1.13-10.97%5326116.38%
VIX201118C000250002020-07-08 3:01PM EDT25.008.458.108.40-1.55-15.50%41,086115.06%
VIX201118C000260002020-07-09 11:52AM EDT26.008.107.607.90-1.46-15.27%10391113.43%
VIX201118C000270002020-07-10 3:26PM EDT27.007.307.207.40-1.30-15.12%73917112.35%
VIX201118C000280002020-07-10 3:44PM EDT28.006.936.807.00-1.37-16.51%241,533111.77%
VIX201118C000290002020-07-10 3:49PM EDT29.006.546.506.70-1.56-19.26%382,624112.48%
VIX201118C000300002020-07-10 4:05PM EDT30.006.206.106.30-1.51-19.58%6227,880111.33%
VIX201118C000325002020-07-10 3:56PM EDT32.505.405.405.60-1.30-19.40%707,010111.94%
VIX201118C000350002020-07-10 3:14PM EDT35.004.804.805.00-1.20-20.00%357,926112.60%
VIX201118C000375002020-07-10 4:03PM EDT37.504.304.204.40-1.00-18.87%4521,321112.01%
VIX201118C000400002020-07-10 4:14PM EDT40.003.803.703.90-0.90-19.15%11424,440111.82%
VIX201118C000425002020-07-10 1:49PM EDT42.503.393.403.50-0.90-20.98%502,263113.06%
VIX201118C000450002020-07-10 2:59PM EDT45.003.043.003.20-0.66-17.84%1,02113,120113.50%
VIX201118C000475002020-07-09 3:11PM EDT47.502.692.752.85-0.71-20.88%163,878114.01%
VIX201118C000500002020-07-10 4:14PM EDT50.002.522.452.60-0.52-17.11%47410,559114.33%
VIX201118C000550002020-07-10 12:15PM EDT55.002.052.052.15-0.40-16.33%36,858115.53%
VIX201118C000600002020-07-10 9:46AM EDT60.001.691.701.85-0.38-18.36%1215,294116.85%
VIX201118C000650002020-07-10 4:00PM EDT65.001.461.451.55-0.26-15.12%1,04873,500117.73%
VIX201118C000700002020-07-10 3:25PM EDT70.001.201.251.35-0.22-15.49%56,634119.04%
VIX201118C000750002020-07-10 3:25PM EDT75.001.051.051.15-0.15-12.50%462,717119.39%
VIX201118C000800002020-07-10 3:42PM EDT80.000.900.851.05-0.13-12.62%364,653120.07%
VIX201118C000850002020-07-09 11:07AM EDT85.000.900.800.90+0.04+4.65%12,433121.48%
VIX201118C000900002020-07-10 3:30PM EDT90.000.710.700.80-0.04-5.33%371,592122.27%
VIX201118C000950002020-07-10 1:39PM EDT95.000.600.600.75-0.03-4.76%31,350123.44%
VIX201118C001000002020-07-10 3:42PM EDT100.000.540.550.65-0.04-6.90%14873,962124.02%
Ponepor18 de noviembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201118P000100002020-07-10 11:22AM EDT10.000.050.000.00+0.02+66.67%2022,93850.00%
VIX201118P000110002020-07-08 2:03PM EDT11.000.010.000.05-0.04-80.00%1001,83966.02%
VIX201118P000120002020-07-09 3:33PM EDT12.000.020.000.00-0.03-60.00%3002,41725.00%
VIX201118P000130002020-07-09 3:33PM EDT13.000.020.000.00-0.03-60.00%1003,23325.00%
VIX201118P000140002020-07-10 2:29PM EDT14.000.050.000.000.00-14,29425.00%
VIX201118P000150002020-07-10 2:54PM EDT15.000.150.050.15+0.05+50.00%97516,54256.06%
VIX201118P000160002020-07-06 9:38AM EDT16.000.200.000.20+0.05+33.33%19,45150.78%
VIX201118P000170002020-07-10 9:46AM EDT17.000.250.000.00-0.01-3.85%252,31325.00%
VIX201118P000180002020-07-09 9:31AM EDT18.000.420.350.45+0.07+20.00%502,73656.84%
VIX201118P000190002020-07-10 10:26AM EDT19.000.550.550.65+0.05+10.00%151,43757.91%
VIX201118P000200002020-07-10 2:41PM EDT20.000.800.750.00+0.10+14.29%10425,04412.50%
VIX201118P000210002020-07-09 2:55PM EDT21.001.151.051.15+0.05+4.55%313,00958.59%
VIX201118P000220002020-07-09 10:20AM EDT22.001.481.401.50+0.23+18.40%111,24059.52%
VIX201118P000230002020-07-07 11:20AM EDT23.002.001.751.90+0.40+25.00%161,60159.81%
VIX201118P000240002020-07-09 2:21PM EDT24.002.402.202.30+0.20+9.09%213,19260.16%
VIX201118P000250002020-07-10 2:07PM EDT25.002.732.702.80+0.32+13.28%308,24960.96%
VIX201118P000260002020-07-08 3:56PM EDT26.003.403.203.30+0.45+15.25%10013,05860.99%
VIX201118P000270002020-07-10 12:51PM EDT27.003.803.703.90+0.40+11.76%1377,57361.13%
VIX201118P000280002020-07-09 2:31PM EDT28.004.504.304.50+0.20+4.65%211,29661.43%
VIX201118P000290002020-07-09 2:33PM EDT29.005.105.005.10+0.70+15.91%1992,81461.91%
VIX201118P000300002020-07-10 2:58PM EDT30.005.805.605.80+0.80+16.00%53611,87661.87%
VIX201118P000325002020-07-10 10:40AM EDT32.507.207.407.60+0.40+5.88%71,33962.31%
VIX201118P000350002020-07-10 3:25PM EDT35.009.349.209.40+1.04+12.53%581459.96%
VIX201118P000375002020-07-10 10:15AM EDT37.5011.0011.2011.40+0.90+8.91%102,61958.30%
VIX201118P000400002020-07-10 10:15AM EDT40.0012.9913.2013.40+0.89+7.36%1033253.32%
VIX201118P000425002020-07-10 10:37AM EDT42.5015.1015.3015.50+0.80+5.59%721149.22%
VIX201118P000450002020-07-01 9:38AM EDT45.0017.6517.5017.70-0.45-2.49%5770.00%
VIX201118P000475002020-06-22 6:41PM EDT47.5019.7619.7019.900.00-6250.00%
VIX201118P000500002020-07-02 12:54PM EDT50.0022.5021.9022.10+2.10+10.29%10290.00%
VIX201118P000550002020-06-22 6:41PM EDT55.0027.4026.5026.700.00-1170.00%
VIX201118P000600002020-07-09 10:18AM EDT60.0031.0031.1031.40+2.00+6.90%1640.00%
VIX201118P000650002020-06-22 6:41PM EDT65.0038.0035.8036.100.00-2230.00%
VIX201118P000700002020-07-06 10:00AM EDT70.0041.6540.6040.90+3.35+8.75%833350.00%
VIX201118P000750002020-06-22 6:41PM EDT75.0046.3045.4045.700.00-62340.00%
VIX201118P000800002020-07-06 10:00AM EDT80.0051.3550.3050.50+0.15+0.29%1370.00%
VIX201118P000850002020-07-06 10:00AM EDT85.0056.2555.2055.40+1.05+1.90%5240.00%
VIX201118P000900002020-06-22 6:41PM EDT90.0062.4060.0060.300.00-60450.00%
VIX201118P000950002020-07-06 10:46AM EDT95.0065.9665.0065.20-0.79-1.18%12270.00%
VIX201118P001000002020-06-26 3:05PM EDT100.0067.8469.9070.100.00-12200.00%