^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor4 de marzo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200304C000100002020-02-25 2:57PM EST10.0014.120.000.000.00-280.00%
VIXW200304C000105002020-02-10 12:11AM EST10.506.730.000.000.00--3000.00%
VIXW200304C000110002020-02-20 2:27PM EST11.004.900.000.000.00-100.00%
VIXW200304C000115002020-02-19 5:25PM EST11.503.700.000.000.00--100.00%
VIXW200304C000120002020-02-20 1:13PM EST12.0012.000.000.000.00-10340.00%
VIXW200304C000125002020-02-20 3:38PM EST12.503.500.000.000.00-23320.00%
VIXW200304C000130002020-02-26 9:42AM EST13.009.000.000.000.00-101810.00%
VIXW200304C000135002020-02-24 3:37PM EST13.507.500.000.000.00--00.00%
VIXW200304C000140002020-02-26 3:08PM EST14.0010.970.000.000.00-52210.00%
VIXW200304C000145002020-02-24 2:22PM EST14.508.700.000.000.00-7630.00%
VIXW200304C000150002020-02-25 2:35PM EST15.008.100.000.000.00-103280.00%
VIXW200304C000160002020-02-26 1:33PM EST16.009.027.0011.400.00-252050.00%
VIXW200304C000170002020-02-25 3:36PM EST17.008.005.8010.100.00-263700.00%
VIXW200304C000180002020-02-26 12:47PM EST18.006.885.409.600.00-415420.00%
VIXW200304C000190002020-02-26 3:08PM EST19.006.294.408.500.00-81220.00%
VIXW200304C000200002020-02-26 3:51PM EST20.005.103.807.600.00-161,2910.00%
VIXW200304C000210002020-02-25 3:08PM EST21.004.503.206.800.00-91,0380.00%
VIXW200304C000220002020-02-26 12:32PM EST22.004.802.756.100.00-2413,3790.00%
VIXW200304C000230002020-02-26 3:55PM EST23.003.352.455.600.00-2922,2500.00%
VIXW200304C000240002020-02-26 1:13PM EST24.002.701.854.700.00-731650.00%
VIXW200304C000250002020-02-26 3:56PM EST25.002.501.554.200.00-13211,03598.83%
VIXW200304C000260002020-02-26 1:58PM EST26.002.201.403.900.00-7072,621140.04%
VIXW200304C000270002020-02-26 4:12PM EST27.001.611.203.600.00-21532277.44%
VIXW200304C000280002020-02-26 3:59PM EST28.001.650.903.100.00-6021894.73%
VIXW200304C000290002020-02-26 3:06PM EST29.001.470.652.650.00-3811,597105.37%
VIXW200304C000300002020-02-26 3:57PM EST30.001.400.552.400.00-3014,456120.80%
VIXW200304C000325002020-02-26 4:14PM EST32.500.950.351.950.00-7742,914150.59%
VIXW200304C000350002020-02-26 3:59PM EST35.000.700.151.500.00-467435165.43%
VIXW200304C000375002020-02-26 4:10PM EST37.500.480.001.150.00-209238174.80%
VIXW200304C000400002020-02-26 3:57PM EST40.000.400.000.950.00-716727190.82%
VIXW200304C000425002020-02-26 4:00PM EST42.500.300.000.800.00-454447205.08%
VIXW200304C000450002020-02-26 3:56PM EST45.000.250.000.650.00-4346215.23%
VIXW200304C000475002020-02-25 4:11PM EST47.500.300.000.550.00-24225.59%
VIXW200304C000500002020-02-26 12:29PM EST50.000.150.000.450.00-125135233.20%
VIXW200304C000550002020-02-03 12:00AM EST55.000.200.000.350.00-529251.56%
VIXW200304C000600002020-02-24 4:02PM EST60.000.050.000.300.00--7270.31%
VIXW200304C000650002020-02-24 4:02PM EST65.000.050.000.250.00--7285.16%
Ponepor4 de marzo de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200304P000100002020-02-03 12:00AM EST10.000.05-0.020.00--56318.75%
VIXW200304P000120002020-02-20 10:22AM EST12.000.030.000.030.00-120259.38%
VIXW200304P000125002020-02-20 1:24PM EST12.500.050.000.030.00-1692246.88%
VIXW200304P000130002020-02-25 12:36PM EST13.000.030.000.030.00-20185237.50%
VIXW200304P000135002020-02-25 1:56PM EST13.500.040.010.030.00-3231234.38%
VIXW200304P000140002020-02-25 3:58PM EST14.000.050.000.050.00-30842231.25%
VIXW200304P000145002020-02-26 3:45PM EST14.500.050.000.050.00-120564220.31%
VIXW200304P000150002020-02-26 3:48PM EST15.000.080.000.080.00-1,0723,025225.00%
VIXW200304P000160002020-02-26 3:15PM EST16.000.050.000.300.00-60372256.64%
VIXW200304P000170002020-02-26 3:35PM EST17.000.100.000.400.00-135664248.44%
VIXW200304P000180002020-02-26 3:56PM EST18.000.190.000.550.00-607710243.36%
VIXW200304P000190002020-02-26 3:59PM EST19.000.400.000.850.00-191642248.05%
VIXW200304P000200002020-02-26 4:03PM EST20.000.650.001.100.00-114569242.58%
VIXW200304P000210002020-02-26 1:29PM EST21.000.720.251.600.00-2987262.89%
VIXW200304P000220002020-02-26 3:58PM EST22.001.350.602.200.00-90502283.01%
VIXW200304P000230002020-02-26 2:31PM EST23.002.550.902.600.00-233842284.77%
VIXW200304P000240002020-02-25 4:13PM EST24.002.501.403.400.00-3275306.54%
VIXW200304P000250002020-02-26 3:56PM EST25.003.201.854.100.00-94109317.19%
VIXW200304P000260002020-02-26 12:36PM EST26.003.652.404.800.00-11423327.83%
VIXW200304P000270002020-02-26 3:08PM EST27.004.203.005.600.00-9405340.33%
VIXW200304P000280002020-02-26 3:56PM EST28.005.913.606.400.00-3353350.20%
VIXW200304P000290002020-02-26 2:05PM EST29.005.944.307.200.00-620360.84%
VIXW200304P000300002020-02-25 2:45PM EST30.006.405.108.100.00-2423375.88%
VIXW200304P000350002020-02-24 3:53PM EST35.0014.409.0012.500.00-56421.48%