^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191120C000100002019-11-19 9:52AM EST10.002.602.702.85-0.20-7.14%3216,2680.00%
VIX191120C000105002019-11-15 1:14PM EST10.502.502.202.350.00-2500.00%
VIX191120C000110002019-11-19 9:36AM EST11.001.701.701.85-0.20-10.53%57680.00%
VIX191120C000115002019-11-18 11:24AM EST11.501.401.201.350.00-45570.00%
VIX191120C000120002019-11-19 10:29AM EST12.000.800.700.850.00-172,5730.00%
VIX191120C000125002019-11-19 10:28AM EST12.500.450.350.45-0.04-8.16%642,3410.00%
VIX191120C000130002019-11-19 10:33AM EST13.000.250.250.30-0.05-16.67%20,84912,20674.22%
VIX191120C000135002019-11-19 10:30AM EST13.500.150.100.15-0.05-25.00%12927,03582.03%
VIX191120C000140002019-11-19 10:33AM EST14.000.100.100.15-0.05-33.33%30,53830,610117.97%
VIX191120C000145002019-11-19 10:30AM EST14.500.060.050.10-0.04-40.00%3616,615126.56%
VIX191120C000150002019-11-19 10:31AM EST15.000.050.050.10-0.05-50.00%2,23037,795153.13%
VIX191120C000160002019-11-19 10:29AM EST16.000.050.000.050.00-6185,607159.38%
VIX191120C000170002019-11-19 10:09AM EST17.000.050.000.050.00-3137,622193.75%
VIX191120C000180002019-11-18 4:03PM EST18.000.050.000.050.00-9,657134,000228.13%
VIX191120C000190002019-11-18 3:21PM EST19.000.050.000.050.00-10,23684,639256.25%
VIX191120C000200002019-11-19 10:07AM EST20.000.030.000.05-0.02-40.00%5216,478284.38%
VIX191120C000210002019-11-18 12:15PM EST21.000.030.000.050.00-1980,283312.50%
VIX191120C000220002019-11-18 2:54PM EST22.000.030.000.050.00-2136,487334.38%
VIX191120C000230002019-11-18 2:43PM EST23.000.040.000.050.00-278,410356.25%
VIX191120C000240002019-11-18 11:58AM EST24.000.030.050.050.00-3656,386421.88%
VIX191120C000250002019-11-18 3:35PM EST25.000.030.000.050.00-5134,319400.00%
VIX191120C000260002019-11-18 12:00PM EST26.000.030.000.050.00-12,27172,514418.75%
VIX191120C000270002019-11-18 3:35PM EST27.000.020.000.050.00-566,031437.50%
VIX191120C000280002019-11-18 3:35PM EST28.000.020.000.050.00-6100,287456.25%
VIX191120C000290002019-11-19 9:34AM EST29.000.030.000.05-0.02-40.00%146,181475.00%
VIX191120C000300002019-11-18 3:35PM EST30.000.030.000.050.00-6232,374487.50%
VIX191120C000325002019-11-18 9:33AM EST32.500.010.000.050.00-9115,345528.13%
VIX191120C000350002019-11-18 12:05PM EST35.000.030.000.050.00-3678,982562.50%
VIX191120C000375002019-10-29 3:14PM EST37.500.050.000.050.00-2253,703593.75%
VIX191120C000400002019-11-18 3:20PM EST40.000.050.000.050.00-2340,894625.00%
VIX191120C000425002019-10-24 9:23AM EST42.500.050.000.050.00-1543,655650.00%
VIX191120C000450002019-11-18 12:27PM EST45.000.030.000.050.00-132,309675.00%
VIX191120C000475002019-10-22 8:32AM EST47.500.050.000.050.00-9522,954700.00%
VIX191120C000500002019-11-18 12:30PM EST50.000.030.000.050.00-217,093725.00%
VIX191120C000550002019-10-15 11:19AM EST55.000.030.000.050.00-20,00250,891762.50%
VIX191120C000600002019-11-18 12:34PM EST60.000.030.000.050.00-12,850800.00%
VIX191120C000650002019-11-18 9:32AM EST65.000.050.000.050.00-2501,918837.50%
VIX191120C000700002019-11-18 12:35PM EST70.000.030.000.050.00-12,883868.75%
VIX191120C000750002019-09-18 1:31PM EST75.000.070.050.050.00-9081,845968.75%
VIX191120C000800002019-11-11 11:06AM EST80.000.030.000.050.00-11,854925.00%
Ponepor20 de noviembre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX191120P000100002019-11-13 1:57PM EST10.000.030.000.050.00-1456196.88%
VIX191120P000105002019-11-08 1:46PM EST10.500.020.000.050.00-11165.63%
VIX191120P000110002019-11-19 9:51AM EST11.000.030.000.050.00-11,583135.94%
VIX191120P000115002019-11-18 2:14PM EST11.500.020.000.050.00-695,646106.25%
VIX191120P000120002019-11-19 10:29AM EST12.000.050.000.100.00-73633,31290.63%
VIX191120P000125002019-11-19 10:30AM EST12.500.200.150.25-0.05-20.00%88818,763104.69%
VIX191120P000130002019-11-19 10:22AM EST13.000.530.450.50+0.01+1.92%4,50296,283121.09%
VIX191120P000135002019-11-19 10:28AM EST13.500.900.800.90+0.05+5.88%3,49890,008141.02%
VIX191120P000140002019-11-19 10:30AM EST14.001.301.301.40+0.10+8.33%154184,616183.59%
VIX191120P000145002019-11-19 10:27AM EST14.501.801.751.85-0.05-2.70%1030,588204.30%
VIX191120P000150002019-11-19 10:26AM EST15.002.282.202.35-0.07-2.98%2,087137,792228.13%
VIX191120P000160002019-11-19 9:57AM EST16.003.303.203.30+0.10+3.12%2,09882,263274.22%
VIX191120P000170002019-11-19 9:45AM EST17.004.304.204.400.00-4871,370344.53%
VIX191120P000180002019-11-18 3:18PM EST18.005.205.205.400.00-1,04763,807389.06%
VIX191120P000190002019-11-19 10:18AM EST19.006.406.206.30+0.10+1.59%1229,520407.03%
VIX191120P000200002019-11-18 4:15PM EST20.007.307.207.300.00-659,779443.75%
VIX191120P000210002019-11-15 10:29AM EST21.008.008.208.400.00-132,425502.34%
VIX191120P000220002019-11-18 2:00PM EST22.009.209.209.400.00-75875534.38%
VIX191120P000230002019-11-15 12:02PM EST23.009.8010.2010.300.00-11,871538.28%
VIX191120P000240002019-11-18 3:52PM EST24.0011.1511.2011.400.00-3554593.75%
VIX191120P000250002019-11-18 3:47PM EST25.0012.1512.1012.300.00-18699560.94%
VIX191120P000260002019-11-04 11:09AM EST26.0011.4013.1013.300.00-153585.16%
VIX191120P000270002019-08-23 9:21AM EST27.009.708.909.100.00-1110.00%
VIX191120P000280002019-11-12 10:26AM EST28.0014.1315.2015.400.00-2040692.19%
VIX191120P000290002019-11-15 10:21AM EST29.0015.8016.1016.300.00-59383650.00%
VIX191120P000300002019-11-18 3:09PM EST30.0017.2517.1017.300.00-14559670.31%
VIX191120P000325002019-11-12 10:24AM EST32.5018.6519.6019.800.00-10542717.19%
VIX191120P000350002019-11-12 10:24AM EST35.0021.1622.1022.300.00-102,293757.81%
VIX191120P000375002019-11-15 2:22PM EST37.5024.6024.7024.900.00-55277867.19%
VIX191120P000400002019-11-15 3:59PM EST40.0027.1027.1027.300.00-248246831.25%
VIX191120P000425002019-11-18 3:40PM EST42.5029.7029.6029.800.00-29864.06%
VIX191120P000450002019-11-18 3:39PM EST45.0032.1732.1032.300.00-3573895.31%
VIX191120P000475002019-11-18 3:39PM EST47.5034.6734.7034.900.00-91401,000.00%
VIX191120P000500002019-11-15 1:54PM EST50.0037.0237.2037.400.00-427901,028.13%
VIX191120P000550002019-10-24 2:22PM EST55.0038.9042.2042.300.00-52281,040.63%
VIX191120P000600002019-10-30 2:47PM EST60.0044.8047.2047.400.00-52301,123.44%
VIX191120P000650002019-10-28 1:59PM EST65.0049.5052.2052.400.00-1131411,165.63%
VIX191120P000700002019-10-23 1:07PM EST70.0053.5057.2057.400.00-1571,203.13%
VIX191120P000750002019-08-12 12:54PM EST75.0056.1057.0057.200.00-5140.00%
VIX191120P000800002019-11-18 4:14PM EST80.0067.2067.2067.400.00-42551,268.75%