CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:52AM EDT
Llamadaspor17 de agosto de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220817C00010000 | 2022-08-11 11:10AM EDT | 10.00 | 11.40 | 11.10 | 11.30 | 0.00 | - | 7 | 3,503 | 648.05% |
| VIX220817C00010500 | 2022-07-18 9:34AM EDT | 10.50 | 15.80 | 10.60 | 10.80 | 0.00 | - | 1 | 1 | 612.89% |
| VIX220817C00011000 | 2022-08-11 9:54AM EDT | 11.00 | 10.33 | 10.10 | 10.30 | 0.00 | - | 5 | 294 | 579.69% |
| VIX220817C00012000 | 2022-08-03 12:48PM EDT | 12.00 | 11.30 | 9.10 | 9.30 | 0.00 | - | 12 | 142 | 517.19% |
| VIX220817C00013000 | 2022-08-10 3:11PM EDT | 13.00 | 8.49 | 8.10 | 8.30 | 0.00 | - | 1 | 255 | 460.16% |
| VIX220817C00014000 | 2022-08-10 1:25PM EDT | 14.00 | 7.34 | 7.10 | 7.30 | 0.00 | - | 1 | 160 | 407.03% |
| VIX220817C00014500 | 2022-08-10 3:11PM EDT | 14.50 | 7.00 | 6.60 | 6.80 | 0.00 | - | 1 | 2 | 381.45% |
| VIX220817C00015000 | 2022-08-11 10:32AM EDT | 15.00 | 6.20 | 6.10 | 6.30 | 0.00 | - | 10 | 827 | 356.64% |
| VIX220817C00016000 | 2022-08-10 12:24PM EDT | 16.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 2 | 1,174 | 308.98% |
| VIX220817C00017000 | 2022-08-11 4:13PM EDT | 17.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 86 | 445 | 262.50% |
| VIX220817C00018000 | 2022-08-11 1:53PM EDT | 18.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 47 | 2,083 | 216.80% |
| VIX220817C00019000 | 2022-08-11 4:04PM EDT | 19.00 | 2.55 | 2.20 | 2.30 | 0.00 | - | 135 | 899 | 175.78% |
| VIX220817C00020000 | 2022-08-11 4:10PM EDT | 20.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 5,154 | 14,790 | 143.16% |
| VIX220817C00021000 | 2022-08-12 4:26AM EDT | 21.00 | 1.00 | 0.85 | 0.95 | -0.13 | -11.50% | 10 | 5,755 | 131.06% |
| VIX220817C00022000 | 2022-08-11 4:14PM EDT | 22.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 11,039 | 24,353 | 130.66% |
| VIX220817C00023000 | 2022-08-11 4:13PM EDT | 23.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 2,259 | 24,728 | 138.48% |
| VIX220817C00024000 | 2022-08-11 4:14PM EDT | 24.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2,855 | 37,668 | 139.26% |
| VIX220817C00025000 | 2022-08-11 4:14PM EDT | 25.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 7,267 | 71,379 | 145.31% |
| VIX220817C00026000 | 2022-08-11 3:59PM EDT | 26.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2,691 | 48,745 | 151.95% |
| VIX220817C00027000 | 2022-08-11 3:49PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 440 | 51,124 | 160.94% |
| VIX220817C00028000 | 2022-08-11 4:03PM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3,163 | 56,611 | 160.94% |
| VIX220817C00029000 | 2022-08-11 3:46PM EDT | 29.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 313 | 43,688 | 181.25% |
| VIX220817C00030000 | 2022-08-11 4:14PM EDT | 30.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 4,633 | 155,967 | 175.78% |
| VIX220817C00032500 | 2022-08-11 3:41PM EDT | 32.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 273 | 93,685 | 202.34% |
| VIX220817C00035000 | 2022-08-11 4:03PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6,160 | 136,755 | 212.50% |
| VIX220817C00037500 | 2022-08-11 4:08PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,938 | 31,666 | 212.50% |
| VIX220817C00040000 | 2022-08-11 3:58PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,117 | 86,461 | 229.69% |
| VIX220817C00042500 | 2022-08-11 9:41AM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 50 | 47,799 | 246.88% |
| VIX220817C00045000 | 2022-08-11 3:26PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,610 | 63,951 | 262.50% |
| VIX220817C00047500 | 2022-08-11 3:41PM EDT | 47.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 18,670 | 275.00% |
| VIX220817C00050000 | 2022-08-10 12:10PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 61,239 | 290.63% |
| VIX220817C00055000 | 2022-08-10 1:27PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 144,398 | 315.63% |
| VIX220817C00060000 | 2022-08-09 12:44PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 45,922 | 337.50% |
| VIX220817C00065000 | 2022-08-11 7:14AM EDT | 65.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 26,355 | 356.25% |
| VIX220817C00070000 | 2022-08-04 2:09PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 36,811 | 375.00% |
| VIX220817C00075000 | 2022-08-05 3:42PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 142,395 | 393.75% |
| VIX220817C00080000 | 2022-08-03 2:30PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 69,787 | 409.38% |
| VIX220817C00085000 | 2022-07-22 11:22AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24,529 | 421.88% |
| VIX220817C00090000 | 2022-08-08 10:10AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 32,949 | 437.50% |
| VIX220817C00095000 | 2022-08-08 11:42AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 6,171 | 450.00% |
| VIX220817C00100000 | 2022-07-29 11:34AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19,029 | 462.50% |
| VIX220817C00110000 | 2022-08-01 7:09AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 26,637 | 484.38% |
| VIX220817C00120000 | 2022-07-25 12:51PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 28,156 | 506.25% |
| VIX220817C00130000 | 2022-07-28 11:30AM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 8,397 | 521.88% |
| VIX220817C00140000 | 2022-07-07 2:54PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,188 | 50.00% |
| VIX220817C00150000 | 2022-08-10 11:23AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,704 | 556.25% |
| VIX220817C00160000 | 2022-07-01 10:57AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 805 | 50.00% |
| VIX220817C00170000 | 2022-06-17 3:34PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX220817C00180000 | 2022-06-17 2:22PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
Ponepor17 de agosto de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX220817P00010000 | 2022-06-08 2:05PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 50.00% |
| VIX220817P00011000 | 2022-06-13 3:12PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 21 | 218.75% |
| VIX220817P00012000 | 2022-06-13 3:12PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 4 | 190.63% |
| VIX220817P00013000 | 2021-11-24 3:57PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VIX220817P00014000 | 2022-05-06 12:46PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 621 | 154.69% |
| VIX220817P00014500 | 2022-06-27 2:42PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VIX220817P00015000 | 2022-08-10 12:10PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 135 | 2,149 | 114.06% |
| VIX220817P00016000 | 2022-08-10 11:08AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 5,548 | 92.19% |
| VIX220817P00017000 | 2022-08-10 11:35AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 8,003 | 70.31% |
| VIX220817P00018000 | 2022-08-11 10:04AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 2,777 | 56.64% |
| VIX220817P00019000 | 2022-08-11 3:35PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3,593 | 27,275 | 40.82% |
| VIX220817P00020000 | 2022-08-12 4:40AM EDT | 20.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 4 | 67,677 | 25.78% |
| VIX220817P00021000 | 2022-08-12 4:30AM EDT | 21.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 1 | 67,954 | 0.00% |
| VIX220817P00022000 | 2022-08-11 4:01PM EDT | 22.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 2,151 | 81,551 | 0.00% |
| VIX220817P00023000 | 2022-08-11 2:57PM EDT | 23.00 | 1.75 | 2.15 | 2.30 | 0.00 | - | 4,592 | 111,107 | 0.00% |
| VIX220817P00024000 | 2022-08-11 4:02PM EDT | 24.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 2,233 | 60,242 | 0.00% |
| VIX220817P00025000 | 2022-08-11 4:08PM EDT | 25.00 | 3.78 | 3.90 | 4.10 | 0.00 | - | 114 | 102,665 | 0.00% |
| VIX220817P00026000 | 2022-08-11 2:53PM EDT | 26.00 | 4.15 | 4.90 | 5.10 | 0.00 | - | 391 | 41,446 | 0.00% |
| VIX220817P00027000 | 2022-08-11 1:51PM EDT | 27.00 | 5.48 | 5.90 | 6.00 | 0.00 | - | 2,425 | 35,147 | 0.00% |
| VIX220817P00028000 | 2022-08-11 12:59PM EDT | 28.00 | 6.61 | 6.80 | 7.00 | 0.00 | - | 10 | 57,428 | 0.00% |
| VIX220817P00029000 | 2022-08-11 3:41PM EDT | 29.00 | 7.40 | 7.80 | 8.00 | 0.00 | - | 155 | 21,482 | 0.00% |
| VIX220817P00030000 | 2022-08-11 3:21PM EDT | 30.00 | 8.40 | 8.80 | 8.90 | 0.00 | - | 224 | 41,676 | 0.00% |
| VIX220817P00032500 | 2022-08-11 2:25PM EDT | 32.50 | 10.72 | 11.30 | 11.50 | 0.00 | - | 6 | 10,458 | 0.00% |
| VIX220817P00035000 | 2022-08-11 3:41PM EDT | 35.00 | 13.34 | 13.80 | 13.90 | 0.00 | - | 154 | 5,173 | 0.00% |
| VIX220817P00037500 | 2022-08-11 12:20PM EDT | 37.50 | 15.69 | 16.20 | 16.40 | 0.00 | - | 1 | 431 | 0.00% |
| VIX220817P00040000 | 2022-08-11 3:51PM EDT | 40.00 | 18.40 | 18.70 | 18.90 | 0.00 | - | 6 | 1,361 | 0.00% |
| VIX220817P00042500 | 2022-08-11 3:39PM EDT | 42.50 | 20.72 | 21.20 | 21.40 | 0.00 | - | 5 | 553 | 0.00% |
| VIX220817P00045000 | 2022-08-10 10:37AM EDT | 45.00 | 23.57 | 23.70 | 23.90 | 0.00 | - | 4 | 764 | 0.00% |
| VIX220817P00047500 | 2022-08-11 10:33AM EDT | 47.50 | 26.34 | 26.20 | 26.40 | 0.00 | - | 1 | 291 | 0.00% |
| VIX220817P00050000 | 2022-08-08 10:23AM EDT | 50.00 | 27.70 | 28.70 | 28.90 | 0.00 | - | 4 | 1,788 | 0.00% |
| VIX220817P00055000 | 2022-08-11 4:13PM EDT | 55.00 | 33.50 | 33.70 | 33.90 | 0.00 | - | 920 | 1,186 | 0.00% |
| VIX220817P00060000 | 2022-08-11 4:13PM EDT | 60.00 | 38.50 | 38.70 | 38.90 | 0.00 | - | 131 | 205 | 0.00% |
| VIX220817P00065000 | 2022-08-11 3:44PM EDT | 65.00 | 43.30 | 43.70 | 43.90 | 0.00 | - | 175 | 311 | 0.00% |
| VIX220817P00070000 | 2022-08-08 3:17PM EDT | 70.00 | 47.10 | 48.70 | 48.90 | 0.00 | - | 100 | 489 | 0.00% |
| VIX220817P00075000 | 2022-08-08 11:51AM EDT | 75.00 | 52.50 | 53.70 | 53.90 | 0.00 | - | 56 | 1,287 | 0.00% |
| VIX220817P00080000 | 2022-08-11 12:49PM EDT | 80.00 | 58.40 | 58.70 | 58.90 | 0.00 | - | 100 | 162 | 0.00% |
| VIX220817P00085000 | 2022-08-11 10:17AM EDT | 85.00 | 63.70 | 63.70 | 63.90 | 0.00 | - | 100 | 803 | 0.00% |
| VIX220817P00090000 | 2022-06-22 3:18PM EDT | 90.00 | 60.70 | 64.20 | 64.50 | 0.00 | - | 5 | 4 | 0.00% |
| VIX220817P00095000 | 2022-03-14 12:00AM EDT | 95.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX220817P00100000 | 2022-07-18 2:48PM EDT | 100.00 | 72.50 | 78.70 | 78.90 | 0.00 | - | 12 | 365 | 0.00% |
| VIX220817P00110000 | 2022-06-22 12:43PM EDT | 110.00 | 80.20 | 84.20 | 84.50 | 0.00 | - | - | 2 | 0.00% |
| VIX220817P00130000 | 2022-03-31 2:09PM EDT | 130.00 | 103.60 | 99.80 | 100.20 | 0.00 | - | - | 61 | 0.00% |
| VIX220817P00140000 | 2022-04-08 9:44AM EDT | 140.00 | 112.80 | 109.40 | 109.70 | 0.00 | - | 51 | 389 | 0.00% |
| VIX220817P00150000 | 2022-07-28 1:32PM EDT | 150.00 | 126.01 | 128.70 | 128.90 | 0.00 | - | 1 | 1,559 | 0.00% |
| VIX220817P00160000 | 2022-06-08 10:54AM EDT | 160.00 | 132.70 | 0.00 | 0.00 | 0.00 | - | 53 | 307 | 0.00% |
| VIX220817P00170000 | 2022-06-28 3:59PM EDT | 170.00 | 140.90 | 146.20 | 146.40 | 0.00 | - | 50 | 237 | 0.00% |
| VIX220817P00180000 | 2022-07-29 9:39AM EDT | 180.00 | 156.31 | 158.70 | 158.90 | 0.00 | - | 5 | 620 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
