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
Llamadaspor22 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW210922C00010000 | 2021-09-20 3:28PM EDT | 10.00 | 17.03 | 12.94 | 13.69 | 0.00 | - | 4 | 75 | 556.25% |
| VIXW210922C00010500 | 2021-08-26 10:26AM EDT | 10.50 | 10.00 | 12.44 | 13.19 | 0.00 | - | - | 1 | 525.00% |
| VIXW210922C00011000 | 2021-09-10 2:26PM EDT | 11.00 | 8.86 | 11.94 | 12.69 | 0.00 | - | 30 | 30 | 496.88% |
| VIXW210922C00012000 | 2021-09-16 3:58PM EDT | 12.00 | 7.46 | 10.94 | 11.69 | 0.00 | - | 47 | 47 | 443.75% |
| VIXW210922C00013000 | 2021-09-20 3:42PM EDT | 13.00 | 13.15 | 9.93 | 10.69 | 0.00 | - | 10 | 9 | 390.63% |
| VIXW210922C00013500 | 2021-08-19 11:25AM EDT | 13.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| VIXW210922C00014000 | 2021-09-20 2:26PM EDT | 14.00 | 12.40 | 8.93 | 9.69 | 0.00 | - | 15 | 19 | 343.75% |
| VIXW210922C00014500 | 2021-09-20 10:48AM EDT | 14.50 | 10.34 | 8.44 | 9.19 | 0.00 | - | 1 | 1 | 331.25% |
| VIXW210922C00015000 | 2021-09-20 3:52PM EDT | 15.00 | 9.88 | 7.94 | 8.69 | 0.00 | - | 267 | 576 | 309.38% |
| VIXW210922C00016000 | 2021-09-20 3:53PM EDT | 16.00 | 9.03 | 6.94 | 7.69 | 0.00 | - | 545 | 969 | 268.75% |
| VIXW210922C00017000 | 2021-09-20 3:55PM EDT | 17.00 | 7.60 | 5.90 | 6.60 | 0.00 | - | 95 | 338 | 367.19% |
| VIXW210922C00018000 | 2021-09-20 4:07PM EDT | 18.00 | 7.30 | 4.94 | 5.70 | 0.00 | - | 3,527 | 3,685 | 199.22% |
| VIXW210922C00019000 | 2021-09-20 3:59PM EDT | 19.00 | 6.44 | 3.90 | 4.65 | 0.00 | - | 221 | 1,815 | 112.50% |
| VIXW210922C00020000 | 2021-09-20 4:07PM EDT | 20.00 | 5.64 | 2.86 | 3.69 | 0.00 | - | 674 | 1,198 | 87.50% |
| VIXW210922C00021000 | 2021-09-20 3:51PM EDT | 21.00 | 4.45 | 1.99 | 2.82 | 0.00 | - | 290 | 924 | 124.22% |
| VIXW210922C00022000 | 2021-09-20 4:09PM EDT | 22.00 | 3.81 | 1.35 | 2.07 | 0.00 | - | 432 | 970 | 141.02% |
| VIXW210922C00023000 | 2021-09-20 3:57PM EDT | 23.00 | 2.49 | 0.89 | 1.48 | 0.00 | - | 875 | 1,181 | 152.93% |
| VIXW210922C00024000 | 2021-09-20 4:09PM EDT | 24.00 | 2.35 | 0.58 | 1.15 | 0.00 | - | 295 | 779 | 171.29% |
| VIXW210922C00025000 | 2021-09-21 3:27AM EDT | 25.00 | 0.80 | 0.40 | 0.93 | -1.15 | -58.97% | 10 | 465 | 190.82% |
| VIXW210922C00026000 | 2021-09-21 6:43AM EDT | 26.00 | 0.50 | 0.22 | 0.73 | -0.90 | -64.29% | 12 | 1,065 | 199.61% |
| VIXW210922C00027000 | 2021-09-21 3:34AM EDT | 27.00 | 0.45 | 0.12 | 0.59 | -0.86 | -65.65% | 10 | 475 | 210.55% |
| VIXW210922C00028000 | 2021-09-20 4:07PM EDT | 28.00 | 0.91 | 0.06 | 0.48 | 0.00 | - | 13,938 | 5,131 | 221.09% |
| VIXW210922C00029000 | 2021-09-21 3:00AM EDT | 29.00 | 0.40 | 0.00 | 0.41 | -0.49 | -55.06% | 1 | 346 | 230.47% |
| VIXW210922C00030000 | 2021-09-20 4:10PM EDT | 30.00 | 0.70 | 0.00 | 0.34 | 0.00 | - | 3,727 | 3,876 | 242.97% |
| VIXW210922C00032500 | 2021-09-20 3:59PM EDT | 32.50 | 0.35 | 0.00 | 0.22 | 0.00 | - | 260 | 309 | 271.09% |
| VIXW210922C00035000 | 2021-09-20 4:13PM EDT | 35.00 | 0.26 | 0.00 | 0.16 | 0.00 | - | 638 | 583 | 298.44% |
| VIXW210922C00037500 | 2021-09-20 3:40PM EDT | 37.50 | 0.30 | 0.00 | 0.12 | 0.00 | - | 145 | 152 | 323.44% |
| VIXW210922C00040000 | 2021-09-20 3:59PM EDT | 40.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 4,794 | 4,674 | 353.13% |
| VIXW210922C00042500 | 2021-09-20 4:00PM EDT | 42.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 52 | 2,423 | 379.69% |
| VIXW210922C00045000 | 2021-09-20 3:41PM EDT | 45.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 250 | 2,674 | 409.38% |
| VIXW210922C00047500 | 2021-09-20 3:32PM EDT | 47.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 81 | 1,189 | 462.50% |
| VIXW210922C00050000 | 2021-09-20 3:19PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 105 | 270 | 487.50% |
| VIXW210922C00055000 | 2021-09-20 3:43PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 246 | 6,320 | 506.25% |
| VIXW210922C00060000 | 2021-09-20 4:08PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 224 | 328 | 550.00% |
| VIXW210922C00065000 | 2021-09-13 3:35PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 40 | 57 | 587.50% |
| VIXW210922C00070000 | 2021-09-20 3:06PM EDT | 70.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 27 | 58 | 621.88% |
| VIXW210922C00080000 | 2021-08-31 12:19PM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 24 | 600.00% |
| VIXW210922C00090000 | 2021-08-17 12:20PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW210922C00095000 | 2021-09-14 11:39AM EDT | 95.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 756.25% |
| VIXW210922C00100000 | 2021-09-20 3:40PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 49 | 687.50% |
Ponepor22 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW210922P00010000 | 2021-09-13 10:48AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 46 | 425.00% |
| VIXW210922P00011000 | 2021-08-31 10:53AM EDT | 11.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| VIXW210922P00012500 | 2021-09-01 9:47AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 312.50% |
| VIXW210922P00013000 | 2021-09-17 1:19PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 300.00% |
| VIXW210922P00013500 | 2021-08-24 12:18PM EDT | 13.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 275.00% |
| VIXW210922P00014000 | 2021-09-17 10:15AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 1,085 | 262.50% |
| VIXW210922P00014500 | 2021-08-25 5:24PM EDT | 14.50 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 2 | 250.00% |
| VIXW210922P00015000 | 2021-09-20 3:09PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 888 | 225.00% |
| VIXW210922P00016000 | 2021-09-21 5:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,544 | 196.88% |
| VIXW210922P00017000 | 2021-09-20 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 4,677 | 184.38% |
| VIXW210922P00018000 | 2021-09-20 4:08PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 397 | 1,993 | 162.50% |
| VIXW210922P00019000 | 2021-09-20 3:40PM EDT | 19.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 952 | 2,598 | 192.97% |
| VIXW210922P00020000 | 2021-09-21 3:00AM EDT | 20.00 | 0.07 | 0.00 | 0.12 | -0.03 | -30.00% | 133 | 4,361 | 134.38% |
| VIXW210922P00021000 | 2021-09-21 6:36AM EDT | 21.00 | 0.33 | 0.04 | 0.27 | +0.18 | +120.00% | 140 | 624 | 129.69% |
| VIXW210922P00022000 | 2021-09-20 4:08PM EDT | 22.00 | 0.30 | 0.19 | 0.62 | 0.00 | - | 994 | 821 | 134.77% |
| VIXW210922P00023000 | 2021-09-20 4:04PM EDT | 23.00 | 0.63 | 0.62 | 1.15 | 0.00 | - | 1,112 | 803 | 148.44% |
| VIXW210922P00024000 | 2021-09-20 4:04PM EDT | 24.00 | 0.88 | 1.23 | 1.85 | 0.00 | - | 1,626 | 925 | 163.28% |
| VIXW210922P00025000 | 2021-09-21 4:54AM EDT | 25.00 | 2.65 | 1.96 | 2.62 | +1.21 | +84.03% | 84 | 617 | 173.83% |
| VIXW210922P00026000 | 2021-09-21 3:00AM EDT | 26.00 | 2.60 | 2.84 | 3.51 | +0.49 | +23.22% | 1 | 181 | 194.14% |
| VIXW210922P00027000 | 2021-09-21 4:49AM EDT | 27.00 | 4.54 | 3.72 | 4.42 | +1.69 | +59.30% | 1 | 166 | 207.42% |
| VIXW210922P00028000 | 2021-09-21 4:51AM EDT | 28.00 | 5.46 | 4.63 | 5.36 | +1.00 | +22.42% | 1 | 158 | 219.92% |
| VIXW210922P00029000 | 2021-09-20 3:25PM EDT | 29.00 | 3.20 | 5.56 | 6.31 | 0.00 | - | 23 | 27 | 230.47% |
| VIXW210922P00030000 | 2021-09-20 3:36PM EDT | 30.00 | 5.04 | 6.53 | 7.28 | 0.00 | - | 11 | 8 | 245.31% |
| VIXW210922P00040000 | 2021-09-20 2:52PM EDT | 40.00 | 13.32 | 16.39 | 17.15 | 0.00 | - | 5 | 45 | 337.50% |
| VIXW210922P00045000 | 2021-09-03 10:59AM EDT | 45.00 | 26.00 | 21.38 | 22.50 | 0.00 | - | 7 | 1 | 516.41% |
| VIXW210922P00060000 | 2021-09-10 3:59PM EDT | 60.00 | 42.00 | 36.37 | 37.50 | 0.00 | - | 1 | 1 | 675.78% |
| VIXW210922P00065000 | 2021-09-20 12:02AM EDT | 65.00 | 45.59 | 41.37 | 42.50 | 0.00 | - | - | 2 | 718.75% |
© 2021 Verizon Media. Todos los derechos reservados.
