^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor18 de septiembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190918C000100002019-09-13 1:33PM EDT10.004.604.905.500.00-1524,204310.94%
VIX190918C000105002019-09-13 4:04PM EDT10.504.004.405.000.00-160280.47%
VIX190918C000110002019-09-13 3:42PM EDT11.003.703.904.500.00-23564251.56%
VIX190918C000115002019-09-11 3:04PM EDT11.504.303.404.000.00-146223.44%
VIX190918C000120002019-09-13 3:42PM EDT12.002.652.953.500.00-34778207.03%
VIX190918C000125002019-09-12 2:57PM EDT12.502.502.453.000.00-5136178.91%
VIX190918C000130002019-09-13 4:10PM EDT13.001.651.952.550.00-272,035160.16%
VIX190918C000135002019-09-13 4:00PM EDT13.501.301.502.100.00-103562145.70%
VIX190918C000140002019-09-13 4:08PM EDT14.000.901.151.650.00-1,0354,511138.67%
VIX190918C000145002019-09-13 4:08PM EDT14.500.650.851.350.00-4,5968,723143.75%
VIX190918C000150002019-09-13 4:14PM EDT15.000.550.601.100.00-10,37353,974148.05%
VIX190918C000160002019-09-13 4:02PM EDT16.000.350.300.700.00-1,74097,996157.03%
VIX190918C000170002019-09-13 4:14PM EDT17.000.250.150.550.00-17,86982,286178.91%
VIX190918C000180002019-09-13 4:08PM EDT18.000.200.100.450.00-18,449144,709203.52%
VIX190918C000190002019-09-13 4:04PM EDT19.000.170.050.350.00-1,13498,721217.97%
VIX190918C000200002019-09-13 4:10PM EDT20.000.100.000.350.00-15,512230,101240.63%
VIX190918C000210002019-09-13 4:14PM EDT21.000.140.050.200.00-10,654130,568248.44%
VIX190918C000220002019-09-13 4:02PM EDT22.000.100.050.250.00-7,50776,788284.38%
VIX190918C000230002019-09-13 3:32PM EDT23.000.100.050.200.00-17,768222,416296.88%
VIX190918C000240002019-09-13 12:30PM EDT24.000.100.050.200.00-172231,688318.75%
VIX190918C000250002019-09-13 3:49PM EDT25.000.050.050.150.00-800345,508325.00%
VIX190918C000260002019-09-13 4:04PM EDT26.000.070.000.150.00-14496,387326.56%
VIX190918C000270002019-09-13 4:14PM EDT27.000.050.000.150.00-5,820107,877343.75%
VIX190918C000280002019-09-13 3:51PM EDT28.000.020.000.150.00-10,05854,998360.94%
VIX190918C000290002019-09-13 3:31PM EDT29.000.050.000.150.00-60538,054376.56%
VIX190918C000300002019-09-13 1:19PM EDT30.000.050.050.100.00-88199,766390.63%
VIX190918C000325002019-09-13 10:03AM EDT32.500.030.000.100.00-964,066400.00%
VIX190918C000350002019-09-13 3:59PM EDT35.000.050.000.100.00-802100,357431.25%
VIX190918C000375002019-09-13 12:46PM EDT37.500.030.000.100.00-2,06044,648459.38%
VIX190918C000400002019-09-13 10:03AM EDT40.000.030.000.100.00-5228,374485.94%
VIX190918C000425002019-09-05 11:40AM EDT42.500.050.000.100.00-1,001112,043509.38%
VIX190918C000450002019-09-12 9:52AM EDT45.000.030.000.100.00-420,263531.25%
VIX190918C000475002019-09-13 10:58AM EDT47.500.030.000.100.00-8012,452553.13%
VIX190918C000500002019-09-04 4:14PM EDT50.000.020.000.100.00-317,163571.88%
VIX190918C000550002019-09-03 11:43AM EDT55.000.050.000.100.00-30817,596609.38%
VIX190918C000600002019-09-13 11:00AM EDT60.000.030.000.100.00-8016,196640.63%
VIX190918C000650002019-08-29 10:46AM EDT65.000.050.000.100.00-304,966671.88%
VIX190918C000700002019-09-04 11:41AM EDT70.000.020.000.050.00-103,553643.75%
VIX190918C000750002019-08-26 10:01AM EDT75.000.050.000.050.00-103,508668.75%
VIX190918C000800002019-09-13 11:03AM EDT80.000.030.000.050.00-406,061693.75%
Ponepor18 de septiembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX190918P000100002019-08-28 10:18AM EDT10.000.050.000.050.00-7764231.25%
VIX190918P000110002019-09-13 1:21PM EDT11.000.010.000.050.00-114,418184.38%
VIX190918P000115002019-09-11 12:34PM EDT11.500.030.000.050.00-11,629162.50%
VIX190918P000120002019-09-13 3:26PM EDT12.000.010.000.100.00-22611,709161.72%
VIX190918P000125002019-09-13 3:54PM EDT12.500.020.000.100.00-238730138.28%
VIX190918P000130002019-09-13 3:06PM EDT13.000.080.000.150.00-1,70088,514127.34%
VIX190918P000135002019-09-13 3:57PM EDT13.500.200.000.200.00-13,99348,615111.72%
VIX190918P000140002019-09-16 4:50AM EDT14.000.200.050.20-0.25-55.56%279111,06292.97%
VIX190918P000145002019-09-16 3:35AM EDT14.500.300.200.45-0.35-53.85%10063,307107.03%
VIX190918P000150002019-09-13 4:07PM EDT15.001.050.450.850.00-12,456143,816127.73%
VIX190918P000160002019-09-13 4:05PM EDT16.001.821.051.550.00-4,056157,807135.16%
VIX190918P000170002019-09-13 4:04PM EDT17.002.701.852.400.00-1,330116,053146.88%
VIX190918P000180002019-09-13 3:52PM EDT18.003.602.753.400.00-35794,367171.88%
VIX190918P000190002019-09-13 3:53PM EDT19.004.503.704.300.00-1,74835,842176.56%
VIX190918P000200002019-09-13 4:04PM EDT20.005.604.605.300.00-46425,332173.44%
VIX190918P000210002019-09-13 1:37PM EDT21.006.405.606.200.00-2113,282309.38%
VIX190918P000220002019-09-13 12:38PM EDT22.007.506.607.200.00-1261,463337.50%
VIX190918P000230002019-09-13 3:52PM EDT23.008.507.608.200.00-5502,150363.67%
VIX190918P000240002019-09-11 3:11PM EDT24.008.608.609.200.00-101,229388.28%
VIX190918P000250002019-09-12 11:39AM EDT25.009.909.5010.100.00-1,058860371.09%
VIX190918P000260002019-09-06 9:48AM EDT26.009.1010.5011.100.00-10513392.19%
VIX190918P000270002019-09-10 11:39AM EDT27.0010.2911.6012.100.00-5865411.72%
VIX190918P000280002019-08-30 4:14PM EDT28.009.6012.6013.100.00-60206429.69%
VIX190918P000290002019-08-21 4:01PM EDT29.0011.0013.5014.100.00-56233447.66%
VIX190918P000300002019-09-13 10:31AM EDT30.0015.4514.5015.100.00-10170464.06%
VIX190918P000325002019-09-13 10:31AM EDT32.5017.9517.0017.600.00-10170503.13%
VIX190918P000350002019-09-09 2:12PM EDT35.0018.2319.5020.100.00-1523539.06%
VIX190918P000375002019-09-04 1:53PM EDT37.5018.9022.0022.600.00-526571.09%
VIX190918P000400002019-09-13 3:33PM EDT40.0025.2024.5025.100.00-170278600.00%
VIX190918P000425002019-08-23 3:46PM EDT42.5022.6027.0027.600.00-6365628.13%
VIX190918P000450002019-08-09 2:50PM EDT45.0026.7129.2029.300.00-330.00%
VIX190918P000475002019-09-13 3:08PM EDT47.5032.7232.0032.600.00-12336676.56%
VIX190918P000500002019-09-13 3:04PM EDT50.0035.3434.5035.100.00-42152699.22%
VIX190918P000550002019-08-06 9:30AM EDT55.0035.8538.0038.200.00-10150.00%
VIX190918P000600002019-08-27 2:57PM EDT60.0040.1044.5045.100.00--10776.56%
VIX190918P000650002019-06-27 2:30PM EDT65.0047.5049.0049.200.00--50.00%
VIX190918P000700002019-08-23 3:25PM EDT70.0050.0054.5055.100.00-27839.06%
VIX190918P000750002019-09-04 10:56AM EDT75.0056.1059.5060.100.00-18867.19%
VIX190918P000800002019-09-09 11:26AM EDT80.0063.7064.5065.000.00-5199803.13%