^VIX - CBOE Volatility Index
Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Llamadaspor10 de junio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW200610C00010000 | 2020-06-03 12:03PM EDT | 10.00 | 17.00 | 15.11 | 17.86 | -2.20 | -11.46% | 2 | 2 | 565.23% |
| VIXW200610C00018000 | 2020-05-08 1:22PM EDT | 18.00 | 13.60 | 7.10 | 9.91 | 0.00 | - | 1 | 1 | 266.60% |
| VIXW200610C00019000 | 2020-05-19 11:00AM EDT | 19.00 | 9.80 | 6.10 | 8.93 | 0.00 | - | - | 1 | 239.26% |
| VIXW200610C00020000 | 2020-05-29 1:52PM EDT | 20.00 | 10.48 | 5.10 | 7.95 | 0.00 | - | 2 | 3 | 212.70% |
| VIXW200610C00022000 | 2020-06-02 3:59PM EDT | 22.00 | 6.00 | 3.60 | 5.95 | 0.00 | - | 1 | 2 | 181.05% |
| VIXW200610C00025000 | 2020-06-03 4:04PM EDT | 25.00 | 2.65 | 2.10 | 3.46 | -1.01 | -27.60% | 163 | 13 | 163.28% |
| VIXW200610C00026000 | 2020-06-03 3:55PM EDT | 26.00 | 1.75 | 1.70 | 2.90 | -1.22 | -41.08% | 53 | 14 | 162.11% |
| VIXW200610C00027000 | 2020-06-03 3:54PM EDT | 27.00 | 1.65 | 1.45 | 2.46 | -0.70 | -29.79% | 221 | 24 | 165.63% |
| VIXW200610C00028000 | 2020-06-03 4:10PM EDT | 28.00 | 1.25 | 1.15 | 1.25 | -0.60 | -32.43% | 216 | 177 | 137.40% |
| VIXW200610C00029000 | 2020-06-03 3:59PM EDT | 29.00 | 0.97 | 0.80 | 1.20 | -0.23 | -19.17% | 46 | 62 | 142.58% |
| VIXW200610C00030000 | 2020-06-03 4:12PM EDT | 30.00 | 0.90 | 0.70 | 0.90 | -0.30 | -25.00% | 404 | 646 | 144.34% |
| VIXW200610C00032500 | 2020-06-03 4:14PM EDT | 32.50 | 0.40 | 0.30 | 0.50 | -0.29 | -42.03% | 116 | 132 | 142.58% |
| VIXW200610C00035000 | 2020-06-03 4:12PM EDT | 35.00 | 0.35 | 0.20 | 0.40 | -0.15 | -30.00% | 467 | 1,001 | 158.01% |
| VIXW200610C00037500 | 2020-06-03 3:19PM EDT | 37.50 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 6 | 227 | 174.41% |
| VIXW200610C00040000 | 2020-06-03 3:59PM EDT | 40.00 | 0.18 | 0.15 | 0.28 | -0.02 | -10.00% | 135 | 209 | 189.45% |
| VIXW200610C00042500 | 2020-05-29 4:01PM EDT | 42.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 4 | 15 | 219.34% |
| VIXW200610C00045000 | 2020-06-03 3:37PM EDT | 45.00 | 0.10 | 0.00 | 0.25 | -0.15 | -60.00% | 5 | 37 | 203.91% |
| VIXW200610C00047500 | 2020-06-02 1:56PM EDT | 47.50 | 0.25 | 0.10 | 0.51 | 0.00 | - | 4 | 12 | 259.38% |
| VIXW200610C00050000 | 2020-06-03 4:09PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1,101 | 75 | 203.13% |
| VIXW200610C00052500 | 2020-06-02 9:30AM EDT | 52.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 215.63% |
| VIXW200610C00055000 | 2020-05-22 3:39PM EDT | 55.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 7 | 12 | 226.56% |
| VIXW200610C00057500 | 2020-05-28 11:27AM EDT | 57.50 | 0.24 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 237.50% |
| VIXW200610C00060000 | 2020-06-03 4:09PM EDT | 60.00 | 0.08 | 0.00 | 0.09 | -0.02 | -20.00% | 9 | 171 | 245.31% |
| VIXW200610C00062500 | 2020-05-28 4:05PM EDT | 62.50 | 0.15 | - | 0.10 | 0.00 | - | - | 10 | 282.81% |
| VIXW200610C00065000 | 2020-05-11 1:54PM EDT | 65.00 | 0.40 | 0.00 | 9.50 | 0.00 | - | - | 10 | 756.35% |
| VIXW200610C00070000 | 2020-05-29 11:03AM EDT | 70.00 | 0.05 | 0.00 | 9.50 | 0.00 | - | 3 | 11 | 783.20% |
Ponepor10 de junio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW200610P00010000 | 2020-06-03 10:06AM EDT | 10.00 | 0.01 | - | 0.01 | -0.01 | -50.00% | 1 | 6 | 250.00% |
| VIXW200610P00014000 | 2020-05-13 11:31AM EDT | 14.00 | 0.03 | - | 0.03 | 0.00 | - | - | 10 | 190.63% |
| VIXW200610P00015000 | 2020-05-08 3:37PM EDT | 15.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 162.50% |
| VIXW200610P00018000 | 2020-05-12 9:55AM EDT | 18.00 | 0.30 | - | 0.25 | 0.00 | - | - | 1 | 181.25% |
| VIXW200610P00020000 | 2020-06-03 2:34PM EDT | 20.00 | 0.13 | 0.00 | 0.25 | -0.04 | -23.53% | 5 | 43 | 115.63% |
| VIXW200610P00022000 | 2020-06-03 3:52PM EDT | 22.00 | 0.16 | 0.00 | 0.20 | +0.11 | +220.00% | 18 | 8 | 75.00% |
| VIXW200610P00023000 | 2020-06-03 4:02PM EDT | 23.00 | 0.20 | 0.00 | 0.45 | +0.15 | +300.00% | 142 | 20 | 74.41% |
| VIXW200610P00024000 | 2020-06-03 3:55PM EDT | 24.00 | 0.60 | 0.40 | 0.85 | +0.43 | +252.94% | 43 | 50 | 87.89% |
| VIXW200610P00025000 | 2020-06-03 3:49PM EDT | 25.00 | 0.87 | 0.13 | 1.20 | +0.39 | +81.25% | 171 | 604 | 64.16% |
| VIXW200610P00026000 | 2020-06-03 10:36AM EDT | 26.00 | 1.05 | 1.10 | 1.80 | +0.25 | +31.25% | 8 | 61 | 83.50% |
| VIXW200610P00027000 | 2020-06-03 2:18PM EDT | 27.00 | 1.98 | 1.70 | 2.45 | +0.82 | +70.69% | 25 | 155 | 83.40% |
| VIXW200610P00028000 | 2020-06-03 10:01AM EDT | 28.00 | 2.25 | 1.78 | 3.20 | +0.61 | +37.20% | 5 | 560 | 54.10% |
| VIXW200610P00029000 | 2020-06-03 9:52AM EDT | 29.00 | 2.94 | 2.49 | 4.00 | +0.44 | +17.60% | 2 | 124 | 116.50% |
| VIXW200610P00030000 | 2020-06-03 2:51PM EDT | 30.00 | 4.00 | 3.26 | 4.80 | +1.00 | +33.33% | 27 | 40 | 115.23% |
| VIXW200610P00032500 | 2020-06-03 9:50AM EDT | 32.50 | 5.88 | 5.32 | 7.00 | +0.64 | +12.21% | 2 | 2 | 110.94% |
| VIXW200610P00035000 | 2020-06-03 11:50AM EDT | 35.00 | 8.49 | 7.57 | 9.80 | +1.79 | +26.72% | 13 | 182 | 177.93% |
| VIXW200610P00040000 | 2020-06-03 2:26PM EDT | 40.00 | 13.40 | 12.33 | 14.90 | +2.15 | +19.11% | 3 | 5 | 238.87% |
| VIXW200610P00060000 | 2020-05-26 12:32PM EDT | 60.00 | 31.02 | 32.13 | 34.90 | 0.00 | - | - | 5 | 372.27% |
© 2020 Verizon Media. Todos los derechos reservados.