U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.31+2.40 (+16.10%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240918C000100002024-04-12 12:50PM CDT10.008.358.408.90-0.13-1.53%33929116.31%
VIX240918C000105002024-04-12 12:00PM CDT10.508.237.908.40+0.47+6.06%23109.03%
VIX240918C000110002024-04-12 9:30AM CDT11.007.857.407.95+0.55+7.53%134103.03%
VIX240918C000115002024-04-10 11:40AM CDT11.506.806.957.450.00-129297.27%
VIX240918C000120002024-04-12 2:01PM CDT12.006.756.507.00+0.20+3.05%1239792.53%
VIX240918C000125002024-04-12 12:39PM CDT12.506.286.056.60+0.38+6.44%10229488.67%
VIX240918C000130002024-04-12 12:00PM CDT13.005.985.656.15+0.70+13.26%539684.81%
VIX240918C000135002024-04-12 1:48PM CDT13.505.435.255.80+0.20+3.82%1431082.37%
VIX240918C000140002024-04-12 2:32PM CDT14.005.104.905.45+0.45+9.68%1091,12880.47%
VIX240918C000145002024-04-12 10:26AM CDT14.504.814.555.10+0.31+6.89%110478.37%
VIX240918C000150002024-04-12 2:49PM CDT15.004.344.254.85+0.19+4.58%1511,11877.98%
VIX240918C000160002024-04-12 10:33AM CDT16.004.023.754.35+0.17+4.42%13233377.59%
VIX240918C000170002024-04-12 1:48PM CDT17.003.553.353.95+0.20+5.97%1772,56678.42%
VIX240918C000180002024-04-12 12:39PM CDT18.003.133.003.55+0.22+7.56%10821,89878.76%
VIX240918C000190002024-04-12 2:35PM CDT19.002.852.703.25+0.05+1.79%1,9604,32579.86%
VIX240918C000200002024-04-12 12:11PM CDT20.002.772.442.97+0.38+15.90%1,65520,59680.81%
VIX240918C000210002024-04-12 1:32PM CDT21.002.482.202.75+0.30+13.76%137981.88%
VIX240918C000220002024-04-12 2:13PM CDT22.002.322.012.56+0.10+4.50%10125,19583.25%
VIX240918C000230002024-04-12 10:55AM CDT23.002.121.842.40+0.27+14.59%105,41384.62%
VIX240918C000240002024-04-12 2:13PM CDT24.001.991.692.25+0.26+15.03%16,32385.89%
VIX240918C000250002024-04-12 12:47PM CDT25.001.841.552.12+0.25+15.72%1207,68487.06%
VIX240918C000260002024-04-04 9:26AM CDT26.001.421.432.010.00-107788.33%
VIX240918C000270002024-04-08 9:52AM CDT27.001.401.321.910.00-301,80289.50%
VIX240918C000280002024-04-12 12:50PM CDT28.001.501.221.82+0.10+7.14%122,67690.63%
VIX240918C000290002024-04-10 12:13PM CDT29.001.311.131.740.00-43,40191.75%
VIX240918C000300002024-04-12 10:21AM CDT30.001.381.051.66+0.21+17.95%1416,05892.77%
VIX240918C000310002024-04-05 8:30AM CDT31.001.190.971.590.00-29793.65%
VIX240918C000320002024-03-15 12:13PM CDT32.001.210.901.530.00-232694.63%
VIX240918C000330002024-04-10 8:39AM CDT33.001.040.841.470.00-13695.61%
VIX240918C000340002024-04-05 9:09AM CDT34.000.950.791.410.00-112796.48%
VIX240918C000350002024-04-12 1:55PM CDT35.001.000.731.36+0.09+9.89%281,09297.27%
VIX240918C000360002024-02-26 11:59AM CDT36.000.790.710.840.00-20024290.97%
VIX240918C000370002024-04-12 12:38PM CDT37.000.960.641.26+0.12+14.29%1051398.83%
VIX240918C000380002024-04-03 8:32AM CDT38.000.730.601.220.00-858799.61%
VIX240918C000390002024-04-01 2:38PM CDT39.000.710.561.180.00-101,278100.29%
VIX240918C000400002024-04-12 12:34PM CDT40.000.870.531.14+0.18+26.09%1155,971101.07%
VIX240918C000425002024-04-12 12:31PM CDT42.500.790.461.05+0.14+21.54%510,003102.73%
VIX240918C000450002024-04-12 8:40AM CDT45.000.620.400.97+0.05+8.77%11,032104.30%
VIX240918C000475002024-04-12 10:07AM CDT47.500.650.340.90+0.10+18.18%15,03075,403105.52%
VIX240918C000500002024-04-12 1:27PM CDT50.000.520.300.83-0.01-1.89%2026,279106.74%
VIX240918C000550002024-04-12 10:06AM CDT55.000.510.240.72+0.14+37.84%1012,120109.18%
VIX240918C000600002024-04-12 10:04AM CDT60.000.420.190.63+0.07+20.00%311,322111.13%
VIX240918C000650002024-03-27 8:30AM CDT65.000.290.300.560.00-2093117.19%
VIX240918C000700002024-04-12 2:17PM CDT70.000.330.260.50+0.05+17.86%21,151118.95%
VIX240918C000750002024-03-08 1:38PM CDT75.000.200.120.340.00-138144112.89%
VIX240918C000800002024-04-11 9:13AM CDT80.000.220.080.410.00-1243117.58%
VIX240918C000850002024-04-11 10:05AM CDT85.000.200.070.370.00-240118.95%
VIX240918C000900002024-03-25 9:19AM CDT90.000.160.050.240.00-334114.84%
VIX240918C001000002024-04-02 11:04AM CDT100.000.140.030.300.00-4154122.66%
VIX240918C001100002024-03-25 1:27PM CDT110.000.130.020.270.00-2548125.39%
VIX240918C001300002024-02-06 10:08AM CDT130.000.140.000.000.00-10050.00%
VIX240918C001400002024-04-12 12:45PM CDT140.000.100.000.220.00-1000132.81%
VIX240918C001500002024-01-10 11:52AM CDT150.000.110.000.260.00--1138.87%
VIX240918C001600002024-02-20 10:29AM CDT160.000.090.000.000.00--150.00%
VIX240918C001700002024-03-14 11:58AM CDT170.000.070.000.190.00-59139.45%
VIX240918C001800002024-04-12 2:17PM CDT180.000.080.000.18+0.03+60.00%162141.41%
Opciones de ventapor18 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240918P000100002024-04-11 1:29PM CDT10.000.020.000.030.00-15741.41%
VIX240918P000105002024-04-05 8:43AM CDT10.500.020.000.030.00-11238.28%
VIX240918P000110002024-04-03 9:18AM CDT11.000.030.000.040.00-1,0001,03536.91%
VIX240918P000115002024-02-01 11:01AM CDT11.500.130.060.110.00-5025441.21%
VIX240918P000120002024-04-12 12:55PM CDT12.000.080.000.19-0.01-11.11%2017243.26%
VIX240918P000125002024-04-05 3:05PM CDT12.500.140.000.250.00-3027742.68%
VIX240918P000130002024-04-12 12:53PM CDT13.000.190.050.35-0.07-26.92%76,35343.26%
VIX240918P000135002024-04-10 12:11PM CDT13.500.340.140.480.00-515,21844.14%
VIX240918P000140002024-04-12 3:14PM CDT14.000.420.270.63-0.09-17.65%450,62244.82%
VIX240918P000145002024-04-12 10:25AM CDT14.500.630.430.81-0.02-3.08%13,27445.61%
VIX240918P000150002024-04-12 2:59PM CDT15.000.790.611.03-0.11-12.22%723,54846.83%
VIX240918P000160002024-04-12 2:59PM CDT16.001.281.091.50-0.04-3.03%2515,14148.05%
VIX240918P000170002024-04-12 3:07PM CDT17.001.831.622.08-0.18-8.96%214,50849.81%
VIX240918P000180002024-04-12 2:29PM CDT18.002.452.232.72-0.22-8.24%3320,51351.17%
VIX240918P000190002024-04-12 3:01PM CDT19.003.202.903.40+0.02+0.63%1,9594,54252.00%
VIX240918P000200002024-04-12 10:19AM CDT20.003.903.604.15-0.08-2.01%3325,32853.17%
VIX240918P000210002024-04-12 1:53PM CDT21.004.674.354.90-0.23-4.69%1221453.32%
VIX240918P000220002024-04-12 11:32AM CDT22.005.355.105.70-0.25-4.46%212053.66%
VIX240918P000230002024-04-12 1:48PM CDT23.006.205.906.50-0.10-1.59%2415953.13%
VIX240918P000240002024-04-12 9:51AM CDT24.006.856.707.35-0.55-7.43%147853.03%
VIX240918P000250002024-04-12 9:01AM CDT25.007.907.558.20-0.40-4.82%1016352.05%
VIX240918P000260002024-04-12 8:59AM CDT26.008.758.409.10-0.25-2.78%104551.95%
VIX240918P000270002024-04-04 2:00PM CDT27.009.909.259.950.00-1348.83%
VIX240918P000280002024-04-05 9:23AM CDT28.0010.6810.1510.800.00-242542.87%
VIX240918P000290002024-04-10 2:28PM CDT29.0011.6111.0011.750.00-1340.63%
VIX240918P000300002024-04-11 1:11PM CDT30.0012.6111.9012.650.00-11080.00%
VIX240918P000350002024-02-13 9:50AM CDT35.0017.3016.6017.300.00--100.00%
VIX240918P000380002024-02-05 11:49AM CDT38.0020.4020.0520.250.00--310.00%
VIX240918P000390002024-03-22 2:02PM CDT39.0021.1320.2020.950.00-170.00%
VIX240918P000400002024-03-26 11:00AM CDT40.0022.1021.1521.900.00-2320.00%
VIX240918P000450002024-01-17 12:57PM CDT45.0026.650.000.000.00-120.00%
VIX240918P000475002024-01-31 11:50AM CDT47.5029.3529.2529.550.00--20.00%
VIX240918P000500002024-03-14 8:33AM CDT50.0031.3530.6531.350.00-350.00%
VIX240918P000650002024-03-28 10:10AM CDT65.0046.2545.1545.750.00-120.00%
VIX240918P000700002024-04-01 9:17AM CDT70.0050.9850.0050.600.00--10.00%
VIX240918P000850002024-03-26 9:11AM CDT85.0065.4364.6065.150.00-110.00%
VIX240918P000950002024-04-09 10:24AM CDT95.0075.0074.3074.85+75.00--10.00%
VIX240918P001000002024-03-14 8:33AM CDT100.0079.8579.1579.700.00-120.00%
VIX240918P001200002024-04-09 10:24AM CDT120.0099.3498.6599.20+99.34--10.00%
VIX240918P001500002024-03-08 9:30AM CDT150.00128.10128.15128.600.00-130.00%
VIX240918P001800002024-04-11 9:54AM CDT180.00157.50157.20157.700.00-11080.00%