U.S. markets close in 2 hours 11 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.80-0.05 (-0.39%)
A partir del 12:34PM CST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW231206C000100002023-12-01 12:45PM CST10.003.180.000.000.00-150.00%
VIXW231206C000110002023-12-04 12:59PM CST11.002.400.000.000.00-1462310.00%
VIXW231206C000115002023-12-04 2:56PM CST11.501.730.000.000.00-210.00%
VIXW231206C000120002023-12-05 2:14PM CST12.001.070.000.000.00-74320.00%
VIXW231206C000125002023-12-05 2:55PM CST12.500.400.000.000.00-1864760.00%
VIXW231206C000130002023-12-05 3:05PM CST13.000.140.000.000.00-80382212.50%
VIXW231206C000135002023-12-05 3:00PM CST13.500.050.000.000.00-2471,16925.00%
VIXW231206C000140002023-12-05 3:11PM CST14.000.030.000.000.00-19386950.00%
VIXW231206C000145002023-12-05 2:07PM CST14.500.020.000.000.00-11123850.00%
VIXW231206C000150002023-12-05 2:44PM CST15.000.020.000.000.00-1531,31950.00%
VIXW231206C000155002023-12-05 10:27AM CST15.500.030.000.000.00-830850.00%
VIXW231206C000160002023-12-05 2:01PM CST16.000.010.000.000.00-7483150.00%
VIXW231206C000170002023-12-05 11:07AM CST17.000.010.000.000.00-51694750.00%
VIXW231206C000180002023-12-05 10:11AM CST18.000.010.000.000.00-1252950.00%
VIXW231206C000190002023-12-04 12:33PM CST19.000.020.000.000.00-2636850.00%
VIXW231206C000200002023-12-05 8:55AM CST20.000.010.000.000.00-81,01350.00%
VIXW231206C000210002023-12-04 8:38AM CST21.000.030.000.000.00-519950.00%
VIXW231206C000220002023-12-05 9:33AM CST22.000.010.000.000.00-1111950.00%
VIXW231206C000230002023-12-05 12:21PM CST23.000.010.000.000.00-745050.00%
VIXW231206C000240002023-12-05 11:44AM CST24.000.010.000.000.00-5026550.00%
VIXW231206C000250002023-12-04 3:12PM CST25.000.010.000.000.00-2220350.00%
VIXW231206C000260002023-12-01 2:25PM CST26.000.020.000.000.00-63850.00%
VIXW231206C000270002023-12-04 7:28AM CST27.000.030.000.000.00-132250.00%
VIXW231206C000280002023-11-29 11:10AM CST28.000.020.000.000.00-152750.00%
VIXW231206C000290002023-11-29 10:17AM CST29.000.030.000.000.00-10012050.00%
VIXW231206C000300002023-11-30 11:02AM CST30.000.030.000.000.00-70180450.00%
VIXW231206C000310002023-11-29 11:09AM CST31.000.020.000.000.00-105050.00%
VIXW231206C000320002023-11-29 10:26AM CST32.000.030.000.000.00-10013750.00%
VIXW231206C000330002023-11-14 8:44AM CST33.000.110.000.000.00--850.00%
VIXW231206C000350002023-12-01 12:13PM CST35.000.020.000.000.00-408650.00%
VIXW231206C000360002023-11-29 1:30PM CST36.000.020.000.000.00-102050.00%
VIXW231206C000370002023-11-09 12:06PM CST37.000.110.000.000.00--550.00%
VIXW231206C000380002023-11-07 2:43PM CST38.000.160.000.000.00--150.00%
VIXW231206C000390002023-11-22 2:47PM CST39.000.010.000.000.00--69450.00%
VIXW231206C000400002023-12-01 10:57AM CST40.000.020.000.000.00-409350.00%
VIXW231206C000425002023-11-24 11:47AM CST42.500.020.000.000.00-53050.00%
VIXW231206C000475002023-11-15 11:09AM CST47.500.060.000.000.00--1650.00%
VIXW231206C000500002023-11-27 9:06AM CST50.000.010.000.000.00-4026450.00%
VIXW231206C000600002023-11-10 12:12PM CST60.000.070.000.000.00--350.00%
VIXW231206C000750002023-11-13 2:03PM CST75.000.010.000.000.00--1750.00%
Ponepor6 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW231206P000100002023-11-29 12:57PM CST10.000.010.000.000.00-11450.00%
VIXW231206P000105002023-11-24 10:29AM CST10.500.020.000.000.00-1150.00%
VIXW231206P000115002023-11-29 8:37AM CST11.500.030.000.000.00-257250.00%
VIXW231206P000120002023-12-05 9:10AM CST12.000.010.000.000.00-123450.00%
VIXW231206P000125002023-12-05 3:01PM CST12.500.020.000.000.00-31,85912.50%
VIXW231206P000130002023-12-05 3:13PM CST13.000.110.000.000.00-1492,0090.00%
VIXW231206P000135002023-12-05 2:51PM CST13.500.530.000.000.00-1831,9500.00%
VIXW231206P000140002023-12-05 2:52PM CST14.000.950.000.000.00-121,1810.00%
VIXW231206P000145002023-12-05 9:04AM CST14.501.490.000.000.00-21400.00%
VIXW231206P000150002023-12-05 2:08PM CST15.001.970.000.000.00-101630.00%
VIXW231206P000155002023-12-05 9:09AM CST15.502.320.000.000.00-11900.00%
VIXW231206P000160002023-12-05 2:55PM CST16.002.920.000.000.00-8390.00%
VIXW231206P000170002023-12-04 11:43AM CST17.003.860.000.000.00-10560.00%
VIXW231206P000180002023-12-05 2:07PM CST18.004.960.000.000.00-1370.00%
VIXW231206P000190002023-12-05 9:11AM CST19.005.810.000.000.00-21210.00%
VIXW231206P000200002023-12-05 2:52PM CST20.006.990.000.000.00-300.00%
VIXW231206P000210002023-11-28 10:36AM CST21.007.680.000.000.00-6360.00%
VIXW231206P000220002023-12-05 9:43AM CST22.008.920.000.000.00-5430.00%
VIXW231206P000230002023-12-05 10:24AM CST23.009.900.000.000.00-14210.00%
VIXW231206P000240002023-12-04 2:11PM CST24.0010.630.000.000.00-430.00%
VIXW231206P000250002023-11-03 1:41PM CST25.008.4410.5513.030.00-30301,215.63%
VIXW231206P000260002023-12-04 2:10PM CST26.0012.660.000.000.00-400.00%
VIXW231206P000280002023-12-04 1:03PM CST28.0014.570.000.000.00-430.00%
VIXW231206P000290002023-11-29 10:51AM CST29.0015.370.000.000.00-220.00%
VIXW231206P000300002023-11-29 10:57AM CST30.0016.570.000.000.00-410.00%
VIXW231206P000340002023-11-21 2:57PM CST34.0019.600.000.000.00-110.00%
VIXW231206P000400002023-11-29 8:53AM CST40.0026.800.000.000.00-10200.00%
VIXW231206P000450002023-11-22 10:36AM CST45.0030.960.000.000.00--10.00%
VIXW231206P000550002023-12-05 9:06AM CST55.0041.750.000.000.00-550.00%
VIXW231206P000600002023-11-16 8:48AM CST60.0044.860.000.000.00--10.00%
VIXW231206P000800002023-11-27 2:45PM CST80.0066.430.000.000.00--350.00%
VIXW231206P000950002023-12-05 2:37PM CST95.0081.910.000.000.00-100.00%