U.S. Markets open in 1 hr 49 mins

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.88+0.23 (+1.02%)
Al cierre: 7:26a.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201216C000110002020-07-21 3:12PM EDT11.0016.9816.7017.200.00-1024289.06%
VIX201216C000130002020-07-10 2:26PM EDT13.0015.7014.9015.200.00-114243.70%
VIX201216C000150002020-08-04 10:02AM EDT15.0013.4012.8013.400.00-212206.30%
VIX201216C000160002020-07-29 3:44PM EDT16.0012.7012.1012.500.00-118194.82%
VIX201216C000170002020-08-07 3:46PM EDT17.0011.5511.2011.700.00-35182.71%
VIX201216C000180002020-08-06 4:03PM EDT18.0010.6010.5010.900.00-118173.73%
VIX201216C000190002020-07-24 3:12PM EDT19.0010.509.8010.200.00-5024166.21%
VIX201216C000200002020-08-07 3:52PM EDT20.009.509.109.500.00-1313,241158.84%
VIX201216C000220002020-08-07 3:49PM EDT22.008.188.008.400.00-2486150.54%
VIX201216C000230002020-08-07 12:18PM EDT23.007.657.507.900.00-496147.17%
VIX201216C000250002020-08-07 3:48PM EDT25.006.806.607.000.00-115939141.80%
VIX201216C000260002020-08-07 3:59PM EDT26.006.456.206.600.00-412,791139.72%
VIX201216C000270002020-08-07 3:21PM EDT27.006.155.906.200.00-1,1981,603138.33%
VIX201216C000280002020-08-07 3:54PM EDT28.005.805.505.800.00-528,003135.79%
VIX201216C000290002020-08-07 3:05PM EDT29.005.475.205.500.00-116,940134.86%
VIX201216C000300002020-08-07 4:11PM EDT30.005.154.905.200.00-1,41422,601133.69%
VIX201216C000325002020-08-07 12:22PM EDT32.504.504.304.600.00-916,806132.52%
VIX201216C000375002020-08-07 12:07PM EDT37.503.453.303.600.00-41,020130.25%
VIX201216C000400002020-08-07 4:14PM EDT40.003.152.953.200.00-5,97423,760129.88%
VIX201216C000450002020-08-07 3:57PM EDT45.002.452.252.550.00-522,820128.13%
VIX201216C000475002020-08-07 1:08PM EDT47.502.152.002.300.00-25,438127.88%
VIX201216C000500002020-08-07 3:47PM EDT50.002.001.802.100.00-2126,169128.17%
VIX201216C000550002020-08-07 1:06PM EDT55.001.611.451.750.00-42,104128.27%
VIX201216C000650002020-08-07 3:57PM EDT65.001.151.001.200.00-59,354128.37%
VIX201216C000700002020-08-07 2:30PM EDT70.000.970.851.050.00-20226,857129.39%
VIX201216C000750002020-08-06 2:08PM EDT75.000.770.700.900.00-4309129.35%
VIX201216C000800002020-08-07 12:30PM EDT80.000.650.600.800.00-353,692130.22%
VIX201216C000850002020-08-07 10:32AM EDT85.000.650.500.700.00-12,973130.37%
VIX201216C000900002020-08-07 12:28PM EDT90.000.500.400.600.00-22129.69%
VIX201216C000950002020-08-05 6:29AM EDT95.000.350.350.550.00--1130.66%
VIX201216C001000002020-08-07 4:11PM EDT100.000.400.300.500.00-16227131.25%
VIX201216C001400002020-08-07 11:48AM EDT140.000.180.100.300.00-500500137.31%
VIX201216C001500002020-08-07 11:48AM EDT150.000.170.050.250.00-988988135.94%
Ponepor16 de diciembre de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX201216P000100002020-08-07 12:26PM EDT10.000.030.000.050.00-14,83562.50%
VIX201216P000110002020-07-29 3:40PM EDT11.000.050.000.150.00-104,47266.02%
VIX201216P000120002020-07-17 11:12AM EDT12.000.050.000.150.00-102,79459.18%
VIX201216P000130002020-08-07 11:41AM EDT13.000.070.000.200.00-1575655.47%
VIX201216P000150002020-08-07 4:11PM EDT15.000.200.100.350.00-69652.05%
VIX201216P000160002020-08-06 2:49PM EDT16.000.350.250.450.00-13751.56%
VIX201216P000170002020-08-07 1:06PM EDT17.000.500.450.650.00-46652.25%
VIX201216P000180002020-08-07 2:49PM EDT18.000.750.700.900.00-1337752.54%
VIX201216P000200002020-08-07 4:11PM EDT20.001.401.251.550.00-62,80151.20%
VIX201216P000210002020-08-03 1:28PM EDT21.001.721.651.950.00-466950.83%
VIX201216P000220002020-08-07 10:48AM EDT22.002.232.102.400.00-411,93350.29%
VIX201216P000230002020-08-06 10:20AM EDT23.002.652.602.900.00-245852.42%
VIX201216P000240002020-08-06 12:03PM EDT24.003.153.103.400.00-3,0003,09850.66%
VIX201216P000250002020-08-06 4:13PM EDT25.003.863.704.000.00-114,93549.78%
VIX201216P000260002020-08-07 11:22AM EDT26.004.404.304.600.00-204,03747.95%
VIX201216P000270002020-08-03 3:10PM EDT27.004.904.905.300.00-26,83247.02%
VIX201216P000280002020-08-06 3:40PM EDT28.005.755.605.900.00-1,18811,31842.82%
VIX201216P000300002020-08-06 2:42PM EDT30.007.107.007.400.00-14,33236.28%
VIX201216P000350002020-08-06 4:04PM EDT35.0011.0010.8011.200.00-22730.00%
VIX201216P000375002020-08-07 12:07PM EDT37.5012.9412.8013.300.00-2390.00%
VIX201216P000400002020-08-06 8:22AM EDT40.0014.8714.9015.400.00-201200.00%
VIX201216P000425002020-08-03 1:11PM EDT42.5017.0017.1017.600.00-13290.00%
VIX201216P000450002020-08-04 10:57AM EDT45.0019.3019.3019.800.00-4110.00%
VIX201216P000550002020-07-08 3:22PM EDT55.0027.9028.5028.700.00--200.00%
VIX201216P000700002020-08-03 9:30AM EDT70.0042.5642.7043.300.00-110.00%
VIX201216P000800002020-08-06 8:22AM EDT80.0052.2752.4053.000.00-2220.00%
VIX201216P000850002020-08-03 9:30AM EDT85.0057.1257.3057.900.00-1990.00%