^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de diciembre de 2018
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX181219C000100002018-12-14 3:43PM EST10.0011.9011.6011.80+1.30+12.26%611,784453.13%
VIX181219C000105002018-12-11 9:34AM EST10.5010.2011.1011.300.00-1934428.13%
VIX181219C000110002018-12-14 2:16PM EST11.0010.6610.6010.80+0.66+6.60%50451403.13%
VIX181219C000115002018-12-04 3:25PM EST11.507.7010.1010.300.00-12379.69%
VIX181219C000120002018-12-14 3:43PM EST12.009.909.609.80+1.40+16.47%1211,586356.25%
VIX181219C000125002018-11-28 4:13PM EST12.505.809.109.300.00-133335.94%
VIX181219C000130002018-12-14 2:35PM EST13.008.708.608.80+1.10+14.47%11,973314.06%
VIX181219C000135002018-12-14 2:39PM EST13.508.408.108.30+0.50+6.33%412293.75%
VIX181219C000140002018-12-14 3:08PM EST14.007.767.607.80+1.26+19.38%21729275.00%
VIX181219C000145002018-12-12 10:41AM EST14.506.207.107.300.00-2718255.47%
VIX181219C000150002018-12-14 2:24PM EST15.006.506.606.80+0.82+14.44%228,825237.50%
VIX181219C000160002018-12-14 9:30AM EST16.005.405.605.80+0.80+17.39%1059,150201.56%
VIX181219C000170002018-12-14 4:14PM EST17.004.604.604.90+0.98+27.07%112145,845189.84%
VIX181219C000180002018-12-14 4:14PM EST18.003.603.603.90+0.91+33.83%5766,521153.91%
VIX181219C000190002018-12-14 4:14PM EST19.002.752.802.90+0.78+39.59%515104,733143.36%
VIX181219C000200002018-12-14 4:09PM EST20.002.102.002.10+0.79+60.31%23,170190,664137.89%
VIX181219C000210002018-12-14 4:09PM EST21.001.501.351.50+0.60+66.67%12,55370,673140.23%
VIX181219C000220002018-12-14 4:04PM EST22.001.000.901.05+0.38+61.29%45,371103,430145.90%
VIX181219C000230002018-12-14 4:13PM EST23.000.700.600.65+0.30+75.00%11,86086,197147.27%
VIX181219C000240002018-12-14 4:12PM EST24.000.490.450.50+0.21+75.00%12,61975,306162.50%
VIX181219C000250002018-12-14 4:14PM EST25.000.300.300.35+0.10+50.00%26,082136,520168.36%
VIX181219C000260002018-12-14 4:14PM EST26.000.250.200.25+0.10+66.67%16,762120,736174.22%
VIX181219C000270002018-12-14 4:05PM EST27.000.170.150.20+0.04+30.77%17,12760,355184.77%
VIX181219C000280002018-12-14 4:14PM EST28.000.150.100.15+0.05+50.00%1,56560,672190.23%
VIX181219C000290002018-12-14 4:07PM EST29.000.100.050.150.00-3,21526,594199.22%
VIX181219C000300002018-12-14 3:40PM EST30.000.100.050.10+0.02+25.00%4,154237,303205.47%
VIX181219C000325002018-12-14 4:03PM EST32.500.050.000.100.00-14,11496,330228.13%
VIX181219C000350002018-12-14 3:51PM EST35.000.050.000.05+0.03+150.00%5,162203,025235.94%
VIX181219C000375002018-12-14 9:30AM EST37.500.050.000.050.00-20188,922264.06%
VIX181219C000400002018-12-14 9:30AM EST40.000.050.000.050.00-50103,942290.63%
VIX181219C000425002018-12-11 3:37PM EST42.500.050.000.050.00-31541,339312.50%
VIX181219C000450002018-12-11 11:42AM EST45.000.050.000.050.00-10016,943334.38%
VIX181219C000475002018-12-12 10:15AM EST47.500.020.000.050.00-5157,354356.25%
VIX181219C000500002018-12-12 3:50PM EST50.000.020.000.050.00-523,206375.00%
VIX181219C000550002018-12-11 1:52PM EST55.000.020.000.050.00-1,00029,401412.50%
VIX181219C000600002018-12-10 11:31AM EST60.000.050.000.050.00-114,903443.75%
VIX181219C000650002018-12-13 9:30AM EST65.000.050.000.050.00-22410,155471.88%
VIX181219C000700002018-11-23 12:36PM EST70.000.020.000.050.00-1,6123,406496.88%
Ponepor19 de diciembre de 2018
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX181219P000100002018-12-14 12:08PM EST10.000.030.000.05-0.01-25.00%111,696387.50%
VIX181219P000110002018-12-06 3:08PM EST11.000.020.000.050.00-2,00036,608343.75%
VIX181219P000120002018-12-14 2:11PM EST12.000.010.000.05-0.04-80.00%136,560303.13%
VIX181219P000125002018-12-06 3:08PM EST12.500.010.000.050.00-1,0005,935284.38%
VIX181219P000130002018-12-14 12:08PM EST13.000.030.000.050.00-1113,223265.63%
VIX181219P000135002018-12-07 12:47PM EST13.500.020.000.050.00-377,399246.88%
VIX181219P000140002018-12-13 1:06PM EST14.000.020.000.050.00-398,537231.25%
VIX181219P000150002018-12-14 4:14PM EST15.000.020.000.05-0.01-33.33%54255,508198.44%
VIX181219P000160002018-12-14 10:08AM EST16.000.020.000.05-0.03-60.00%1189,417167.19%
VIX181219P000170002018-12-14 3:48PM EST17.000.050.000.050.00-668190,458137.50%
VIX181219P000180002018-12-14 3:46PM EST18.000.040.000.05-0.11-73.33%2,964157,346109.38%
VIX181219P000190002018-12-14 4:14PM EST19.000.170.100.20-0.18-51.43%16,689107,123126.56%
VIX181219P000200002018-12-14 4:12PM EST20.000.300.300.40-0.41-57.75%8,115157,794126.56%
VIX181219P000210002018-12-14 4:14PM EST21.000.700.650.75-0.60-46.15%23,20932,066127.54%
VIX181219P000220002018-12-14 3:57PM EST22.001.301.201.30-0.70-35.00%4,94611,216133.79%
VIX181219P000230002018-12-14 4:11PM EST23.001.901.902.00-0.95-33.33%1,2677,038141.02%
VIX181219P000240002018-12-14 2:42PM EST24.002.602.652.80-1.11-29.92%39983143.36%
VIX181219P000250002018-12-14 3:44PM EST25.003.423.503.70-1.28-27.23%46818149.61%
VIX181219P000260002018-12-14 2:42PM EST26.004.304.404.60-1.00-18.87%7896150.00%
VIX181219P000270002018-12-14 9:55AM EST27.005.805.305.50-0.60-9.37%1690128.13%
VIX181219P000280002018-12-14 11:59AM EST28.006.506.306.500.00-1244145.31%
VIX181219P000290002018-12-14 11:24AM EST29.007.607.207.50+0.10+1.33%21308210.94%
VIX181219P000300002018-12-14 1:04PM EST30.008.428.208.50-0.98-10.43%21,593228.91%
VIX181219P000325002018-12-10 10:37AM EST32.5010.6810.7011.000.00-10650270.31%
VIX181219P000350002018-12-12 9:31AM EST35.0014.3013.2013.400.00-1750242.19%
VIX181219P000375002018-12-04 10:05AM EST37.5020.4315.7015.900.00-11270.31%
VIX181219P000400002018-12-10 9:33AM EST40.0018.6118.2018.400.00-14327296.88%
VIX181219P000425002018-12-14 12:11PM EST42.5020.8220.7020.90+0.42+2.06%246321.88%
VIX181219P000450002018-12-14 12:01PM EST45.0023.4023.2023.40-3.10-11.70%33343.75%
VIX181219P000475002018-12-14 1:01PM EST47.5025.8825.7025.90-2.80-9.76%910365.63%
VIX181219P000500002018-12-14 1:32PM EST50.0028.3528.2028.40+0.05+0.18%2831384.38%
VIX181219P000650002018-09-20 9:48AM EST65.0049.6043.2043.400.00-10112481.25%
VIX181219P000700002018-09-04 11:00AM EST70.0053.7148.1048.400.00-4070506.25%