U.S. markets open in 1 hour 32 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.27+2.46 (+11.82%)
Al cierre: 7:43a.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW210922C000100002021-09-20 3:28PM EDT10.0017.0312.9413.690.00-475556.25%
VIXW210922C000105002021-08-26 10:26AM EDT10.5010.0012.4413.190.00--1525.00%
VIXW210922C000110002021-09-10 2:26PM EDT11.008.8611.9412.690.00-3030496.88%
VIXW210922C000120002021-09-16 3:58PM EDT12.007.4610.9411.690.00-4747443.75%
VIXW210922C000130002021-09-20 3:42PM EDT13.0013.159.9310.690.00-109390.63%
VIXW210922C000135002021-08-19 11:25AM EDT13.509.150.000.000.00-4600.00%
VIXW210922C000140002021-09-20 2:26PM EDT14.0012.408.939.690.00-1519343.75%
VIXW210922C000145002021-09-20 10:48AM EDT14.5010.348.449.190.00-11331.25%
VIXW210922C000150002021-09-20 3:52PM EDT15.009.887.948.690.00-267576309.38%
VIXW210922C000160002021-09-20 3:53PM EDT16.009.036.947.690.00-545969268.75%
VIXW210922C000170002021-09-20 3:55PM EDT17.007.605.906.600.00-95338367.19%
VIXW210922C000180002021-09-20 4:07PM EDT18.007.304.945.700.00-3,5273,685199.22%
VIXW210922C000190002021-09-20 3:59PM EDT19.006.443.904.650.00-2211,815112.50%
VIXW210922C000200002021-09-20 4:07PM EDT20.005.642.863.690.00-6741,19887.50%
VIXW210922C000210002021-09-20 3:51PM EDT21.004.451.992.820.00-290924124.22%
VIXW210922C000220002021-09-20 4:09PM EDT22.003.811.352.070.00-432970141.02%
VIXW210922C000230002021-09-20 3:57PM EDT23.002.490.891.480.00-8751,181152.93%
VIXW210922C000240002021-09-20 4:09PM EDT24.002.350.581.150.00-295779171.29%
VIXW210922C000250002021-09-21 3:27AM EDT25.000.800.400.93-1.15-58.97%10465190.82%
VIXW210922C000260002021-09-21 6:43AM EDT26.000.500.220.73-0.90-64.29%121,065199.61%
VIXW210922C000270002021-09-21 3:34AM EDT27.000.450.120.59-0.86-65.65%10475210.55%
VIXW210922C000280002021-09-20 4:07PM EDT28.000.910.060.480.00-13,9385,131221.09%
VIXW210922C000290002021-09-21 3:00AM EDT29.000.400.000.41-0.49-55.06%1346230.47%
VIXW210922C000300002021-09-20 4:10PM EDT30.000.700.000.340.00-3,7273,876242.97%
VIXW210922C000325002021-09-20 3:59PM EDT32.500.350.000.220.00-260309271.09%
VIXW210922C000350002021-09-20 4:13PM EDT35.000.260.000.160.00-638583298.44%
VIXW210922C000375002021-09-20 3:40PM EDT37.500.300.000.120.00-145152323.44%
VIXW210922C000400002021-09-20 3:59PM EDT40.000.130.000.110.00-4,7944,674353.13%
VIXW210922C000425002021-09-20 4:00PM EDT42.500.070.000.100.00-522,423379.69%
VIXW210922C000450002021-09-20 3:41PM EDT45.000.120.000.100.00-2502,674409.38%
VIXW210922C000475002021-09-20 3:32PM EDT47.500.040.000.150.00-811,189462.50%
VIXW210922C000500002021-09-20 3:19PM EDT50.000.080.000.150.00-105270487.50%
VIXW210922C000550002021-09-20 3:43PM EDT55.000.060.000.100.00-2466,320506.25%
VIXW210922C000600002021-09-20 4:08PM EDT60.000.030.000.100.00-224328550.00%
VIXW210922C000650002021-09-13 3:35PM EDT65.000.060.000.100.00-4057587.50%
VIXW210922C000700002021-09-20 3:06PM EDT70.000.030.000.100.00-2758621.88%
VIXW210922C000800002021-08-31 12:19PM EDT80.000.050.000.030.00-2024600.00%
VIXW210922C000900002021-08-17 12:20PM EDT90.000.100.000.000.00-2050.00%
VIXW210922C000950002021-09-14 11:39AM EDT95.000.030.000.100.00-11756.25%
VIXW210922C001000002021-09-20 3:40PM EDT100.000.030.000.030.00-1749687.50%
Ponepor22 de septiembre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW210922P000100002021-09-13 10:48AM EDT10.000.010.000.010.00-4646425.00%
VIXW210922P000110002021-08-31 10:53AM EDT11.000.030.000.010.00--1375.00%
VIXW210922P000125002021-09-01 9:47AM EDT12.500.020.000.010.00--5312.50%
VIXW210922P000130002021-09-17 1:19PM EDT13.000.010.000.010.00-281300.00%
VIXW210922P000135002021-08-24 12:18PM EDT13.500.050.000.010.00--10275.00%
VIXW210922P000140002021-09-17 10:15AM EDT14.000.020.000.010.00-61,085262.50%
VIXW210922P000145002021-08-25 5:24PM EDT14.500.160.000.010.00--2250.00%
VIXW210922P000150002021-09-20 3:09PM EDT15.000.010.000.010.00-2888225.00%
VIXW210922P000160002021-09-21 5:35AM EDT16.000.010.000.010.00-72,544196.88%
VIXW210922P000170002021-09-20 11:03AM EDT17.000.010.000.020.00-274,677184.38%
VIXW210922P000180002021-09-20 4:08PM EDT18.000.020.000.030.00-3971,993162.50%
VIXW210922P000190002021-09-20 3:40PM EDT19.000.040.000.210.00-9522,598192.97%
VIXW210922P000200002021-09-21 3:00AM EDT20.000.070.000.12-0.03-30.00%1334,361134.38%
VIXW210922P000210002021-09-21 6:36AM EDT21.000.330.040.27+0.18+120.00%140624129.69%
VIXW210922P000220002021-09-20 4:08PM EDT22.000.300.190.620.00-994821134.77%
VIXW210922P000230002021-09-20 4:04PM EDT23.000.630.621.150.00-1,112803148.44%
VIXW210922P000240002021-09-20 4:04PM EDT24.000.881.231.850.00-1,626925163.28%
VIXW210922P000250002021-09-21 4:54AM EDT25.002.651.962.62+1.21+84.03%84617173.83%
VIXW210922P000260002021-09-21 3:00AM EDT26.002.602.843.51+0.49+23.22%1181194.14%
VIXW210922P000270002021-09-21 4:49AM EDT27.004.543.724.42+1.69+59.30%1166207.42%
VIXW210922P000280002021-09-21 4:51AM EDT28.005.464.635.36+1.00+22.42%1158219.92%
VIXW210922P000290002021-09-20 3:25PM EDT29.003.205.566.310.00-2327230.47%
VIXW210922P000300002021-09-20 3:36PM EDT30.005.046.537.280.00-118245.31%
VIXW210922P000400002021-09-20 2:52PM EDT40.0013.3216.3917.150.00-545337.50%
VIXW210922P000450002021-09-03 10:59AM EDT45.0026.0021.3822.500.00-71516.41%
VIXW210922P000600002021-09-10 3:59PM EDT60.0042.0036.3737.500.00-11675.78%
VIXW210922P000650002021-09-20 12:02AM EDT65.0045.5941.3742.500.00--2718.75%