U.S. markets closed

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.94-1.77 (-9.46%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX241120C000100002024-04-22 12:27PM CDT10.008.458.008.450.00-11096.68%
VIX241120C000105002024-04-01 9:16AM CDT10.508.367.558.000.00-25092.14%
VIX241120C000110002024-04-17 9:44AM CDT11.007.957.057.550.00-20086.91%
VIX241120C000115002024-04-22 12:45PM CDT11.507.056.657.100.00-1083.40%
VIX241120C000120002024-04-19 11:14AM CDT12.007.156.206.700.00-1079.88%
VIX241120C000125002024-04-04 1:28PM CDT12.506.705.806.300.00-1077.10%
VIX241120C000130002024-04-22 12:45PM CDT13.005.805.455.900.00-1074.85%
VIX241120C000135002024-04-22 12:27PM CDT13.505.505.105.550.00-3073.10%
VIX241120C000140002024-04-22 12:18PM CDT14.005.204.755.250.00-8071.78%
VIX241120C000145002024-04-18 8:52AM CDT14.505.204.504.950.00-2071.41%
VIX241120C000150002024-04-22 2:21PM CDT15.004.604.204.700.00-16070.80%
VIX241120C000160002024-04-22 9:33AM CDT16.004.183.754.200.00-1070.46%
VIX241120C000170002024-04-22 1:09PM CDT17.003.803.353.850.00-11071.19%
VIX241120C000180002024-04-22 3:09PM CDT18.003.353.053.500.00-82072.12%
VIX241120C000190002024-04-18 11:09AM CDT19.003.482.793.200.00-5073.10%
VIX241120C000200002024-04-22 9:32AM CDT20.003.002.562.960.00-152074.32%
VIX241120C000210002024-04-15 12:22PM CDT21.003.162.362.760.00-2075.64%
VIX241120C000220002024-04-17 2:35PM CDT22.002.712.182.580.00-13076.86%
VIX241120C000230002024-04-22 12:54PM CDT23.002.302.022.420.00-3078.03%
VIX241120C000240002024-04-11 1:51PM CDT24.002.301.892.270.00-11079.20%
VIX241120C000250002024-04-22 10:25AM CDT25.002.041.762.150.00-3080.37%
VIX241120C000260002024-04-11 9:20AM CDT26.002.231.652.030.00-1081.40%
VIX241120C000270002024-04-22 9:22AM CDT27.001.851.551.930.00-2082.50%
VIX241120C000280002024-04-22 8:47AM CDT28.001.731.461.840.00-3083.55%
VIX241120C000290002024-04-19 2:57PM CDT29.001.851.381.750.00-11084.52%
VIX241120C000300002024-04-22 1:50PM CDT30.001.501.301.670.00-46085.40%
VIX241120C000310002024-04-01 10:37AM CDT31.001.581.241.600.00-5086.43%
VIX241120C000320002024-04-15 10:05AM CDT32.001.601.171.530.00-1087.18%
VIX241120C000330002024-04-17 8:56AM CDT33.001.431.111.470.00-3088.04%
VIX241120C000340002024-03-14 1:15PM CDT34.001.400.452.630.00-1496.09%
VIX241120C000350002024-04-19 11:31AM CDT35.001.341.011.360.00-100089.65%
VIX241120C000360002024-04-12 10:04AM CDT36.001.520.961.310.00-5090.38%
VIX241120C000370002024-04-08 2:58PM CDT37.001.250.911.260.00-26090.97%
VIX241120C000380002024-04-04 2:59PM CDT38.001.060.871.220.00-1091.70%
VIX241120C000400002024-04-22 1:55PM CDT40.000.930.801.140.00-32093.07%
VIX241120C000425002024-04-12 9:30AM CDT42.501.100.711.050.00-100094.38%
VIX241120C000450002024-04-12 9:30AM CDT45.000.970.640.980.00-100095.90%
VIX241120C000475002024-03-28 11:35AM CDT47.500.640.580.910.00-1097.12%
VIX241120C000500002024-04-19 9:36AM CDT50.000.810.570.850.00-25099.02%
VIX241120C000550002024-04-09 12:58PM CDT55.000.570.430.750.00-20100.29%
VIX241120C000600002024-04-18 10:33AM CDT60.000.630.350.670.00-1000101.95%
VIX241120C000650002024-04-17 2:44PM CDT65.000.550.290.610.00-70103.66%
VIX241120C000700002024-04-19 8:58AM CDT70.000.450.240.550.00-10104.98%
VIX241120C000750002024-04-12 9:49AM CDT75.000.420.200.510.00-10106.45%
VIX241120C000800002024-04-17 8:34AM CDT80.000.440.160.470.00-20107.42%
VIX241120C000850002024-03-12 11:28AM CDT85.000.280.000.000.00-119150.00%
VIX241120C000900002024-04-17 2:41PM CDT90.000.250.110.410.00-70109.67%
VIX241120C000950002024-04-03 8:57AM CDT95.000.200.090.390.00-30110.84%
VIX241120C001000002024-04-18 10:36AM CDT100.000.240.070.370.00-100111.72%
VIX241120C001100002024-04-15 9:27AM CDT110.000.200.030.330.00-40112.70%
VIX241120C001200002024-04-16 3:08PM CDT120.000.200.010.310.00-50114.84%
VIX241120C001300002024-03-12 2:10PM CDT130.000.160.000.000.00-15150.00%
VIX241120C001400002024-03-08 12:18PM CDT140.000.170.000.450.00-100101127.34%
VIX241120C001500002024-02-26 10:56AM CDT150.000.130.040.310.00-11125.98%
VIX241120C001600002024-04-17 8:49AM CDT160.000.070.030.240.00-5000124.41%
VIX241120C001800002024-03-15 10:16AM CDT180.000.200.030.540.00--10142.97%
Opciones de ventapor20 de noviembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX241120P000100002024-04-19 11:07AM CDT10.000.040.000.040.00-1036.33%
VIX241120P000105002024-04-10 1:51PM CDT10.500.010.000.130.00-1042.38%
VIX241120P000115002024-04-17 8:57AM CDT11.500.060.000.220.00-1040.82%
VIX241120P000120002024-04-19 9:33AM CDT12.000.100.050.300.00-100040.92%
VIX241120P000125002024-04-16 2:52PM CDT12.500.180.130.390.00-10040.82%
VIX241120P000130002024-04-15 11:46AM CDT13.000.300.230.520.00-200041.36%
VIX241120P000135002024-03-27 8:30AM CDT13.500.500.360.660.00-4041.55%
VIX241120P000140002024-04-22 2:46PM CDT14.000.610.510.840.00-38042.24%
VIX241120P000145002024-04-15 9:24AM CDT14.500.690.701.040.00-1042.77%
VIX241120P000150002024-04-16 2:39PM CDT15.000.900.911.270.00-101043.51%
VIX241120P000160002024-04-17 9:18AM CDT16.001.401.401.780.00-20044.53%
VIX241120P000170002024-04-19 2:57PM CDT17.001.921.982.370.00-12045.61%
VIX241120P000180002024-04-15 11:24AM CDT18.002.512.623.050.00-91047.05%
VIX241120P000190002024-04-22 12:43PM CDT19.003.403.303.750.00-6047.75%
VIX241120P000200002024-04-18 9:19AM CDT20.003.954.004.450.00-1047.46%
VIX241120P000210002024-04-16 10:08AM CDT21.004.534.805.250.00-28048.29%
VIX241120P000220002024-04-18 12:11PM CDT22.005.455.556.000.00-1047.22%
VIX241120P000230002024-04-19 1:04PM CDT23.006.206.406.850.00-8047.66%
VIX241120P000240002024-04-15 8:48AM CDT24.006.957.207.650.00-1046.05%
VIX241120P000250002024-04-17 8:49AM CDT25.007.858.058.500.00-1044.82%
VIX241120P000260002024-04-12 11:35AM CDT26.008.458.909.350.00-20042.48%
VIX241120P000270002024-04-04 11:21AM CDT27.009.709.8010.250.00-1040.72%
VIX241120P000280002024-04-16 10:08AM CDT28.0010.1810.6511.100.00-17032.42%
VIX241120P000300002024-04-17 8:42AM CDT30.0012.1912.4512.900.00-100.00%
VIX241120P000310002024-04-11 1:12PM CDT31.0012.9113.3513.800.00-100.00%
VIX241120P000350002024-04-12 11:40AM CDT35.0016.2416.9517.450.00-1000.00%
VIX241120P000360002024-02-22 12:38PM CDT36.0017.7016.7018.050.00-2822820.00%
VIX241120P000370002024-02-22 10:32AM CDT37.0018.5017.6018.950.00-1061060.00%
VIX241120P000380002024-02-22 12:38PM CDT38.0019.4518.5019.850.00-1051050.00%
VIX241120P000400002024-04-12 11:40AM CDT40.0020.7721.6022.050.00-1000.00%
VIX241120P000450002024-03-12 11:25AM CDT45.0025.800.000.000.00-120.00%
VIX241120P001500002024-04-01 12:07PM CDT150.00126.25127.30127.800.00-100.00%
VIX241120P001800002024-04-22 8:50AM CDT180.00156.24156.35156.850.00-900.00%