Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
VIX240320C00010000 | 2024-03-18 7:20PM CDT | 10.00 | 4.53 | 4.50 | 4.65 | +0.26 | +6.09% | 3 | 0 | 430.47% |
VIX240320C00010500 | 2024-03-14 12:21PM CDT | 10.50 | 4.20 | 4.00 | 4.15 | 0.00 | - | 4 | 0 | 385.94% |
VIX240320C00011000 | 2024-03-18 1:07PM CDT | 11.00 | 3.32 | 3.50 | 3.65 | 0.00 | - | 900 | 0 | 343.75% |
VIX240320C00011500 | 2024-03-18 2:53PM CDT | 11.50 | 2.83 | 3.00 | 3.15 | 0.00 | - | 233 | 0 | 301.56% |
VIX240320C00012000 | 2024-03-18 8:15PM CDT | 12.00 | 2.60 | 2.54 | 2.65 | +0.30 | +13.04% | 1 | 0 | 268.75% |
VIX240320C00012500 | 2024-03-18 2:41PM CDT | 12.50 | 1.76 | 2.04 | 2.15 | 0.00 | - | 34 | 0 | 227.34% |
VIX240320C00013000 | 2024-03-18 3:08PM CDT | 13.00 | 1.36 | 1.55 | 1.65 | 0.00 | - | 475 | 0 | 187.50% |
VIX240320C00013500 | 2024-03-18 3:01PM CDT | 13.50 | 0.92 | 1.06 | 1.17 | 0.00 | - | 401 | 0 | 149.22% |
VIX240320C00014000 | 2024-03-18 8:15PM CDT | 14.00 | 0.70 | 0.64 | 0.74 | +0.14 | +25.00% | 20 | 0 | 121.48% |
VIX240320C00014500 | 2024-03-18 3:02PM CDT | 14.50 | 0.29 | 0.35 | 0.45 | 0.00 | - | 39,832 | 0 | 112.89% |
VIX240320C00015000 | 2024-03-18 3:14PM CDT | 15.00 | 0.19 | 0.20 | 0.29 | 0.00 | - | 93,414 | 0 | 117.97% |
VIX240320C00015500 | 2024-03-18 2:37PM CDT | 15.50 | 0.15 | 0.12 | 0.21 | 0.00 | - | 373 | 0 | 128.91% |
VIX240320C00016000 | 2024-03-18 3:01PM CDT | 16.00 | 0.12 | 0.09 | 0.18 | 0.00 | - | 11,113 | 0 | 147.66% |
VIX240320C00017000 | 2024-03-18 2:59PM CDT | 17.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 34,141 | 0 | 167.97% |
VIX240320C00018000 | 2024-03-18 2:59PM CDT | 18.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 12,455 | 0 | 207.81% |
VIX240320C00019000 | 2024-03-18 3:01PM CDT | 19.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 18,631 | 0 | 215.63% |
VIX240320C00020000 | 2024-03-18 3:03PM CDT | 20.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 14,213 | 0 | 256.25% |
VIX240320C00021000 | 2024-03-18 3:01PM CDT | 21.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4,987 | 0 | 278.13% |
VIX240320C00022000 | 2024-03-18 2:46PM CDT | 22.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2,076 | 0 | 300.00% |
VIX240320C00023000 | 2024-03-18 3:14PM CDT | 23.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 508 | 0 | 318.75% |
VIX240320C00024000 | 2024-03-18 2:28PM CDT | 24.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4,404 | 0 | 334.38% |
VIX240320C00025000 | 2024-03-18 2:59PM CDT | 25.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 2,104 | 0 | 368.75% |
VIX240320C00026000 | 2024-03-18 2:39PM CDT | 26.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5,068 | 0 | 365.63% |
VIX240320C00027000 | 2024-03-18 2:14PM CDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,013 | 0 | 384.38% |
VIX240320C00028000 | 2024-03-18 3:07PM CDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5,302 | 0 | 400.00% |
VIX240320C00029000 | 2024-03-18 1:47PM CDT | 29.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 171 | 0 | 406.25% |
VIX240320C00030000 | 2024-03-18 2:45PM CDT | 30.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 151 | 0 | 437.50% |
VIX240320C00031000 | 2024-03-15 2:59PM CDT | 31.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 576 | 0 | 437.50% |
VIX240320C00032000 | 2024-03-18 3:02PM CDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 0 | 456.25% |
VIX240320C00033000 | 2024-03-18 12:27PM CDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,062 | 0 | 468.75% |
VIX240320C00034000 | 2024-03-18 1:50PM CDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 708 | 0 | 450.00% |
VIX240320C00035000 | 2024-03-18 11:44AM CDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 140 | 0 | 493.75% |
VIX240320C00036000 | 2024-03-18 11:22AM CDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 493.75% |
VIX240320C00037000 | 2024-03-18 11:21AM CDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 0 | 506.25% |
VIX240320C00038000 | 2024-03-18 1:30PM CDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 462.50% |
VIX240320C00039000 | 2024-03-18 1:34PM CDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 475.00% |
VIX240320C00040000 | 2024-03-18 2:04PM CDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 475.00% |
VIX240320C00042500 | 2024-03-15 3:01PM CDT | 42.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 158 | 0 | 500.00% |
VIX240320C00045000 | 2024-03-15 2:49PM CDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25,381 | 0 | 525.00% |
VIX240320C00047500 | 2024-03-14 9:45AM CDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 550.00% |
VIX240320C00050000 | 2024-03-18 9:00AM CDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 0 | 575.00% |
VIX240320C00055000 | 2024-03-15 1:57PM CDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 0 | 600.00% |
VIX240320C00060000 | 2024-03-15 11:53AM CDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 0 | 650.00% |
VIX240320C00065000 | 2024-03-15 3:01PM CDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 675.00% |
VIX240320C00070000 | 2024-03-05 9:59AM CDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 700.00% |
VIX240320C00075000 | 2024-03-01 2:43PM CDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,460 | 0 | 725.00% |
VIX240320C00080000 | 2024-02-20 11:14AM CDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
VIX240320C00085000 | 2024-03-05 12:03PM CDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 775.00% |
VIX240320C00090000 | 2024-02-26 11:45AM CDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 787.50% |
VIX240320C00095000 | 2024-01-08 12:26PM CDT | 95.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 20 | 453 | 975.00% |
VIX240320C00100000 | 2024-02-28 9:46AM CDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 0 | 825.00% |
VIX240320C00110000 | 2024-03-08 3:53PM CDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 875.00% |
VIX240320C00120000 | 2024-02-29 3:19PM CDT | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 900.00% |
VIX240320C00130000 | 2024-03-01 2:23PM CDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 0 | 925.00% |
VIX240320C00140000 | 2024-01-03 1:59PM CDT | 140.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 6 | 1,094 | 1,112.50% |
VIX240320C00150000 | 2024-01-29 11:17AM CDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,221 | 1,037.50% |
VIX240320C00160000 | 2024-02-27 1:11PM CDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 1,000.00% |
VIX240320C00170000 | 2024-02-08 2:47PM CDT | 170.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 1,700 | 1,187.50% |
VIX240320C00180000 | 2024-02-29 3:38PM CDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 1,050.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
VIX240320P00010000 | 2024-02-28 3:51PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 0 | 200.00% |
VIX240320P00010500 | 2024-03-04 11:31AM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 0 | 175.00% |
VIX240320P00011000 | 2024-03-12 8:30AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
VIX240320P00011500 | 2024-03-08 2:46PM CDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 131.25% |
VIX240320P00012000 | 2024-03-18 3:07PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 0 | 106.25% |
VIX240320P00012500 | 2024-03-18 9:24AM CDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 0 | 87.50% |
VIX240320P00013000 | 2024-03-18 2:55PM CDT | 13.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,683 | 0 | 82.81% |
VIX240320P00013500 | 2024-03-18 3:07PM CDT | 13.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9,763 | 0 | 59.38% |
VIX240320P00014000 | 2024-03-18 3:03PM CDT | 14.00 | 0.17 | 0.05 | 0.14 | 0.00 | - | 67,696 | 0 | 53.13% |
VIX240320P00014500 | 2024-03-18 3:03PM CDT | 14.50 | 0.44 | 0.26 | 0.36 | 0.00 | - | 15,696 | 0 | 50.39% |
VIX240320P00015000 | 2024-03-18 2:53PM CDT | 15.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 3,135 | 0 | 50.78% |
VIX240320P00015500 | 2024-03-18 3:04PM CDT | 15.50 | 1.27 | 1.02 | 1.13 | 0.00 | - | 1,873 | 0 | 0.00% |
VIX240320P00016000 | 2024-03-18 3:01PM CDT | 16.00 | 1.73 | 1.49 | 1.60 | 0.00 | - | 80 | 0 | 0.00% |
VIX240320P00017000 | 2024-03-18 2:55PM CDT | 17.00 | 2.79 | 2.45 | 2.55 | 0.00 | - | 177 | 0 | 0.00% |
VIX240320P00018000 | 2024-03-18 2:54PM CDT | 18.00 | 3.75 | 3.35 | 3.50 | 0.00 | - | 176 | 0 | 0.00% |
VIX240320P00019000 | 2024-03-18 2:55PM CDT | 19.00 | 4.74 | 4.40 | 4.55 | 0.00 | - | 42 | 0 | 0.00% |
VIX240320P00020000 | 2024-03-18 2:43PM CDT | 20.00 | 5.75 | 5.40 | 5.55 | 0.00 | - | 114 | 0 | 0.00% |
VIX240320P00021000 | 2024-03-18 12:05PM CDT | 21.00 | 6.64 | 6.40 | 6.55 | 0.00 | - | 12 | 0 | 0.00% |
VIX240320P00022000 | 2024-03-18 2:50PM CDT | 22.00 | 7.74 | 7.40 | 7.55 | 0.00 | - | 7 | 0 | 0.00% |
VIX240320P00023000 | 2024-03-18 3:06PM CDT | 23.00 | 8.64 | 8.40 | 8.50 | 0.00 | - | 28 | 0 | 0.00% |
VIX240320P00024000 | 2024-03-18 12:49PM CDT | 24.00 | 9.57 | 9.30 | 9.45 | 0.00 | - | 3 | 0 | 0.00% |
VIX240320P00025000 | 2024-03-18 3:01PM CDT | 25.00 | 10.70 | 10.30 | 10.45 | 0.00 | - | 100 | 0 | 0.00% |
VIX240320P00026000 | 2024-03-18 2:55PM CDT | 26.00 | 11.71 | 11.30 | 11.45 | 0.00 | - | 65 | 0 | 0.00% |
VIX240320P00027000 | 2024-03-18 10:22AM CDT | 27.00 | 12.80 | 12.35 | 12.50 | 0.00 | - | 59 | 0 | 0.00% |
VIX240320P00028000 | 2024-03-18 10:22AM CDT | 28.00 | 13.80 | 13.35 | 13.50 | 0.00 | - | 55 | 0 | 0.00% |
VIX240320P00029000 | 2024-03-18 10:22AM CDT | 29.00 | 14.80 | 14.35 | 14.50 | 0.00 | - | 5 | 0 | 0.00% |
VIX240320P00030000 | 2024-03-18 11:47AM CDT | 30.00 | 15.74 | 15.35 | 15.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00031000 | 2024-03-14 8:30AM CDT | 31.00 | 17.30 | 16.35 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00032000 | 2024-03-11 10:15AM CDT | 32.00 | 16.60 | 17.35 | 17.50 | 0.00 | - | 3 | 0 | 0.00% |
VIX240320P00033000 | 2024-03-14 11:46AM CDT | 33.00 | 18.65 | 18.35 | 18.50 | 0.00 | - | 4 | 0 | 0.00% |
VIX240320P00034000 | 2024-03-07 2:48PM CDT | 34.00 | 19.33 | 19.35 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00035000 | 2024-03-13 10:09AM CDT | 35.00 | 21.10 | 20.35 | 20.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00036000 | 2024-03-13 8:45AM CDT | 36.00 | 22.20 | 21.35 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00037000 | 2024-03-05 12:06PM CDT | 37.00 | 22.25 | 22.35 | 22.50 | 0.00 | - | 307 | 0 | 0.00% |
VIX240320P00038000 | 2024-03-18 10:12AM CDT | 38.00 | 23.81 | 23.35 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00039000 | 2024-03-11 8:36AM CDT | 39.00 | 23.75 | 24.35 | 24.50 | 0.00 | - | 30 | 0 | 0.00% |
VIX240320P00040000 | 2024-03-18 9:15AM CDT | 40.00 | 25.85 | 25.35 | 25.50 | 0.00 | - | 6 | 0 | 0.00% |
VIX240320P00042500 | 2024-03-15 12:02PM CDT | 42.50 | 27.17 | 27.85 | 28.00 | 0.00 | - | 2 | 0 | 0.00% |
VIX240320P00045000 | 2024-02-15 12:48PM CDT | 45.00 | 29.80 | 25.40 | 35.40 | 0.00 | - | 17 | 17 | 2,161.33% |
VIX240320P00050000 | 2024-03-15 12:02PM CDT | 50.00 | 34.69 | 35.35 | 35.50 | 0.00 | - | 2 | 0 | 0.00% |
VIX240320P00055000 | 2024-03-18 9:54AM CDT | 55.00 | 40.80 | 40.35 | 40.50 | 0.00 | - | 2 | 0 | 0.00% |
VIX240320P00060000 | 2024-03-18 9:06AM CDT | 60.00 | 45.80 | 45.35 | 45.50 | 0.00 | - | 2 | 0 | 0.00% |
VIX240320P00065000 | 2024-03-11 2:45PM CDT | 65.00 | 50.14 | 50.35 | 50.50 | 0.00 | - | 40 | 0 | 0.00% |
VIX240320P00070000 | 2024-01-19 11:14AM CDT | 70.00 | 53.95 | 54.55 | 55.00 | 0.00 | - | 1 | 18 | 0.00% |
VIX240320P00075000 | 2024-02-16 11:05AM CDT | 75.00 | 59.92 | 55.40 | 65.40 | 0.00 | - | 13 | 150 | 2,492.58% |
VIX240320P00080000 | 2024-03-15 8:50AM CDT | 80.00 | 65.25 | 65.35 | 65.50 | 0.00 | - | 6 | 0 | 0.00% |
VIX240320P00085000 | 2024-03-13 10:52AM CDT | 85.00 | 71.03 | 70.35 | 70.50 | 0.00 | - | 5 | 0 | 0.00% |
VIX240320P00090000 | 2024-02-20 10:01AM CDT | 90.00 | 74.20 | 75.35 | 75.50 | 0.00 | - | 30 | 0 | 0.00% |
VIX240320P00100000 | 2024-03-12 2:25PM CDT | 100.00 | 85.95 | 85.35 | 85.50 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00110000 | 2024-02-14 9:55AM CDT | 110.00 | 94.25 | 90.35 | 100.35 | 0.00 | - | 42 | 42 | 2,705.47% |
VIX240320P00120000 | 2024-03-18 7:16PM CDT | 120.00 | 105.45 | 105.35 | 105.45 | +1.35 | +1.30% | 2 | 180 | 0.00% |
VIX240320P00130000 | 2024-02-14 1:44PM CDT | 130.00 | 114.10 | 110.35 | 120.35 | 0.00 | - | 40 | 40 | 2,798.44% |
VIX240320P00140000 | 2024-02-12 3:54PM CDT | 140.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
VIX240320P00150000 | 2023-10-03 12:52PM CDT | 150.00 | 126.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
VIX240320P00160000 | 2024-02-14 11:00AM CDT | 160.00 | 143.90 | 140.35 | 150.35 | 0.00 | - | 43 | 44 | 2,910.55% |
VIX240320P00170000 | 2024-02-14 9:30AM CDT | 170.00 | 153.82 | 150.35 | 160.35 | 0.00 | - | 1 | 24 | 2,942.58% |
VIX240320P00180000 | 2024-03-18 7:20PM CDT | 180.00 | 165.42 | 165.25 | 165.40 | +0.68 | +0.41% | 1 | 0 | 0.00% |