U.S. markets open in 8 hours 53 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.33-0.08 (-0.56%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240320C000100002024-03-18 7:20PM CDT10.004.534.504.65+0.26+6.09%30430.47%
VIX240320C000105002024-03-14 12:21PM CDT10.504.204.004.150.00-40385.94%
VIX240320C000110002024-03-18 1:07PM CDT11.003.323.503.650.00-9000343.75%
VIX240320C000115002024-03-18 2:53PM CDT11.502.833.003.150.00-2330301.56%
VIX240320C000120002024-03-18 8:15PM CDT12.002.602.542.65+0.30+13.04%10268.75%
VIX240320C000125002024-03-18 2:41PM CDT12.501.762.042.150.00-340227.34%
VIX240320C000130002024-03-18 3:08PM CDT13.001.361.551.650.00-4750187.50%
VIX240320C000135002024-03-18 3:01PM CDT13.500.921.061.170.00-4010149.22%
VIX240320C000140002024-03-18 8:15PM CDT14.000.700.640.74+0.14+25.00%200121.48%
VIX240320C000145002024-03-18 3:02PM CDT14.500.290.350.450.00-39,8320112.89%
VIX240320C000150002024-03-18 3:14PM CDT15.000.190.200.290.00-93,4140117.97%
VIX240320C000155002024-03-18 2:37PM CDT15.500.150.120.210.00-3730128.91%
VIX240320C000160002024-03-18 3:01PM CDT16.000.120.090.180.00-11,1130147.66%
VIX240320C000170002024-03-18 2:59PM CDT17.000.080.050.100.00-34,1410167.97%
VIX240320C000180002024-03-18 2:59PM CDT18.000.070.040.110.00-12,4550207.81%
VIX240320C000190002024-03-18 3:01PM CDT19.000.060.030.050.00-18,6310215.63%
VIX240320C000200002024-03-18 3:03PM CDT20.000.060.020.080.00-14,2130256.25%
VIX240320C000210002024-03-18 3:01PM CDT21.000.050.010.080.00-4,9870278.13%
VIX240320C000220002024-03-18 2:46PM CDT22.000.050.010.070.00-2,0760300.00%
VIX240320C000230002024-03-18 3:14PM CDT23.000.030.000.070.00-5080318.75%
VIX240320C000240002024-03-18 2:28PM CDT24.000.040.000.060.00-4,4040334.38%
VIX240320C000250002024-03-18 2:59PM CDT25.000.020.020.060.00-2,1040368.75%
VIX240320C000260002024-03-18 2:39PM CDT26.000.040.000.050.00-5,0680365.63%
VIX240320C000270002024-03-18 2:14PM CDT27.000.020.000.050.00-1,0130384.38%
VIX240320C000280002024-03-18 3:07PM CDT28.000.020.000.050.00-5,3020400.00%
VIX240320C000290002024-03-18 1:47PM CDT29.000.020.000.040.00-1710406.25%
VIX240320C000300002024-03-18 2:45PM CDT30.000.010.010.040.00-1510437.50%
VIX240320C000310002024-03-15 2:59PM CDT31.000.070.000.040.00-5760437.50%
VIX240320C000320002024-03-18 3:02PM CDT32.000.010.000.040.00-190456.25%
VIX240320C000330002024-03-18 12:27PM CDT33.000.010.000.040.00-1,0620468.75%
VIX240320C000340002024-03-18 1:50PM CDT34.000.010.000.020.00-7080450.00%
VIX240320C000350002024-03-18 11:44AM CDT35.000.010.000.040.00-1400493.75%
VIX240320C000360002024-03-18 11:22AM CDT36.000.010.000.030.00-250493.75%
VIX240320C000370002024-03-18 11:21AM CDT37.000.010.000.030.00-400506.25%
VIX240320C000380002024-03-18 1:30PM CDT38.000.010.000.010.00-260462.50%
VIX240320C000390002024-03-18 1:34PM CDT39.000.010.000.010.00-210475.00%
VIX240320C000400002024-03-18 2:04PM CDT40.000.010.000.010.00-40475.00%
VIX240320C000425002024-03-15 3:01PM CDT42.500.030.000.010.00-1580500.00%
VIX240320C000450002024-03-15 2:49PM CDT45.000.030.000.010.00-25,3810525.00%
VIX240320C000475002024-03-14 9:45AM CDT47.500.020.000.010.00-10550.00%
VIX240320C000500002024-03-18 9:00AM CDT50.000.010.000.010.00-350575.00%
VIX240320C000550002024-03-15 1:57PM CDT55.000.010.000.010.00-1350600.00%
VIX240320C000600002024-03-15 11:53AM CDT60.000.010.000.010.00-850650.00%
VIX240320C000650002024-03-15 3:01PM CDT65.000.010.000.010.00-100675.00%
VIX240320C000700002024-03-05 9:59AM CDT70.000.030.000.010.00-10700.00%
VIX240320C000750002024-03-01 2:43PM CDT75.000.020.000.010.00-1,4600725.00%
VIX240320C000800002024-02-20 11:14AM CDT80.000.040.000.010.00-10750.00%
VIX240320C000850002024-03-05 12:03PM CDT85.000.010.000.010.00-10775.00%
VIX240320C000900002024-02-26 11:45AM CDT90.000.010.000.010.00-10787.50%
VIX240320C000950002024-01-08 12:26PM CDT95.000.060.020.050.00-20453975.00%
VIX240320C001000002024-02-28 9:46AM CDT100.000.010.000.010.00-330825.00%
VIX240320C001100002024-03-08 3:53PM CDT110.000.010.000.010.00-30875.00%
VIX240320C001200002024-02-29 3:19PM CDT120.000.030.000.010.00-10900.00%
VIX240320C001300002024-03-01 2:23PM CDT130.000.010.000.010.00-900925.00%
VIX240320C001400002024-01-03 1:59PM CDT140.000.040.000.060.00-61,0941,112.50%
VIX240320C001500002024-01-29 11:17AM CDT150.000.010.000.020.00-13,2211,037.50%
VIX240320C001600002024-02-27 1:11PM CDT160.000.010.000.010.00-501,000.00%
VIX240320C001700002024-02-08 2:47PM CDT170.000.020.000.060.00-501,7001,187.50%
VIX240320C001800002024-02-29 3:38PM CDT180.000.030.000.010.00-201,050.00%
Opciones de ventapor20 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX240320P000100002024-02-28 3:51PM CDT10.000.010.000.010.00-550200.00%
VIX240320P000105002024-03-04 11:31AM CDT10.500.010.000.010.00-250175.00%
VIX240320P000110002024-03-12 8:30AM CDT11.000.010.000.010.00-10150.00%
VIX240320P000115002024-03-08 2:46PM CDT11.500.020.000.010.00-50131.25%
VIX240320P000120002024-03-18 3:07PM CDT12.000.010.000.010.00-790106.25%
VIX240320P000125002024-03-18 9:24AM CDT12.500.010.000.010.00-13087.50%
VIX240320P000130002024-03-18 2:55PM CDT13.000.020.000.040.00-1,683082.81%
VIX240320P000135002024-03-18 3:07PM CDT13.500.070.000.050.00-9,763059.38%
VIX240320P000140002024-03-18 3:03PM CDT14.000.170.050.140.00-67,696053.13%
VIX240320P000145002024-03-18 3:03PM CDT14.500.440.260.360.00-15,696050.39%
VIX240320P000150002024-03-18 2:53PM CDT15.000.850.600.700.00-3,135050.78%
VIX240320P000155002024-03-18 3:04PM CDT15.501.271.021.130.00-1,87300.00%
VIX240320P000160002024-03-18 3:01PM CDT16.001.731.491.600.00-8000.00%
VIX240320P000170002024-03-18 2:55PM CDT17.002.792.452.550.00-17700.00%
VIX240320P000180002024-03-18 2:54PM CDT18.003.753.353.500.00-17600.00%
VIX240320P000190002024-03-18 2:55PM CDT19.004.744.404.550.00-4200.00%
VIX240320P000200002024-03-18 2:43PM CDT20.005.755.405.550.00-11400.00%
VIX240320P000210002024-03-18 12:05PM CDT21.006.646.406.550.00-1200.00%
VIX240320P000220002024-03-18 2:50PM CDT22.007.747.407.550.00-700.00%
VIX240320P000230002024-03-18 3:06PM CDT23.008.648.408.500.00-2800.00%
VIX240320P000240002024-03-18 12:49PM CDT24.009.579.309.450.00-300.00%
VIX240320P000250002024-03-18 3:01PM CDT25.0010.7010.3010.450.00-10000.00%
VIX240320P000260002024-03-18 2:55PM CDT26.0011.7111.3011.450.00-6500.00%
VIX240320P000270002024-03-18 10:22AM CDT27.0012.8012.3512.500.00-5900.00%
VIX240320P000280002024-03-18 10:22AM CDT28.0013.8013.3513.500.00-5500.00%
VIX240320P000290002024-03-18 10:22AM CDT29.0014.8014.3514.500.00-500.00%
VIX240320P000300002024-03-18 11:47AM CDT30.0015.7415.3515.500.00-100.00%
VIX240320P000310002024-03-14 8:30AM CDT31.0017.3016.3516.500.00-100.00%
VIX240320P000320002024-03-11 10:15AM CDT32.0016.6017.3517.500.00-300.00%
VIX240320P000330002024-03-14 11:46AM CDT33.0018.6518.3518.500.00-400.00%
VIX240320P000340002024-03-07 2:48PM CDT34.0019.3319.3519.500.00-100.00%
VIX240320P000350002024-03-13 10:09AM CDT35.0021.1020.3520.500.00-100.00%
VIX240320P000360002024-03-13 8:45AM CDT36.0022.2021.3521.500.00-100.00%
VIX240320P000370002024-03-05 12:06PM CDT37.0022.2522.3522.500.00-30700.00%
VIX240320P000380002024-03-18 10:12AM CDT38.0023.8123.3523.500.00-100.00%
VIX240320P000390002024-03-11 8:36AM CDT39.0023.7524.3524.500.00-3000.00%
VIX240320P000400002024-03-18 9:15AM CDT40.0025.8525.3525.500.00-600.00%
VIX240320P000425002024-03-15 12:02PM CDT42.5027.1727.8528.000.00-200.00%
VIX240320P000450002024-02-15 12:48PM CDT45.0029.8025.4035.400.00-17172,161.33%
VIX240320P000500002024-03-15 12:02PM CDT50.0034.6935.3535.500.00-200.00%
VIX240320P000550002024-03-18 9:54AM CDT55.0040.8040.3540.500.00-200.00%
VIX240320P000600002024-03-18 9:06AM CDT60.0045.8045.3545.500.00-200.00%
VIX240320P000650002024-03-11 2:45PM CDT65.0050.1450.3550.500.00-4000.00%
VIX240320P000700002024-01-19 11:14AM CDT70.0053.9554.5555.000.00-1180.00%
VIX240320P000750002024-02-16 11:05AM CDT75.0059.9255.4065.400.00-131502,492.58%
VIX240320P000800002024-03-15 8:50AM CDT80.0065.2565.3565.500.00-600.00%
VIX240320P000850002024-03-13 10:52AM CDT85.0071.0370.3570.500.00-500.00%
VIX240320P000900002024-02-20 10:01AM CDT90.0074.2075.3575.500.00-3000.00%
VIX240320P001000002024-03-12 2:25PM CDT100.0085.9585.3585.500.00-100.00%
VIX240320P001100002024-02-14 9:55AM CDT110.0094.2590.35100.350.00-42422,705.47%
VIX240320P001200002024-03-18 7:16PM CDT120.00105.45105.35105.45+1.35+1.30%21800.00%
VIX240320P001300002024-02-14 1:44PM CDT130.00114.10110.35120.350.00-40402,798.44%
VIX240320P001400002024-02-12 3:54PM CDT140.00124.250.000.000.00--00.00%
VIX240320P001500002023-10-03 12:52PM CDT150.00126.450.000.000.00-100.00%
VIX240320P001600002024-02-14 11:00AM CDT160.00143.90140.35150.350.00-43442,910.55%
VIX240320P001700002024-02-14 9:30AM CDT170.00153.82150.35160.350.00-1242,942.58%
VIX240320P001800002024-03-18 7:20PM CDT180.00165.42165.25165.40+0.68+0.41%100.00%