Correo

^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.

En dinero

Mostrar:ListaCubrir

Llamadaspor20 de noviembre de 2019

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
VIX191120C00010000	2019-11-19 9:52AM EST	10.00	2.60	2.70	2.85	-0.20	-7.14%	321	6,268	0.00%
VIX191120C00010500	2019-11-15 1:14PM EST	10.50	2.50	2.20	2.35	0.00	-	2	50	0.00%
VIX191120C00011000	2019-11-19 9:36AM EST	11.00	1.70	1.70	1.85	-0.20	-10.53%	5	768	0.00%
VIX191120C00011500	2019-11-18 11:24AM EST	11.50	1.40	1.20	1.35	0.00	-	45	57	0.00%
VIX191120C00012000	2019-11-19 10:29AM EST	12.00	0.80	0.70	0.85	0.00	-	17	2,573	0.00%
VIX191120C00012500	2019-11-19 10:28AM EST	12.50	0.45	0.35	0.45	-0.04	-8.16%	64	2,341	0.00%
VIX191120C00013000	2019-11-19 10:33AM EST	13.00	0.25	0.25	0.30	-0.05	-16.67%	20,849	12,206	74.22%
VIX191120C00013500	2019-11-19 10:30AM EST	13.50	0.15	0.10	0.15	-0.05	-25.00%	129	27,035	82.03%
VIX191120C00014000	2019-11-19 10:33AM EST	14.00	0.10	0.10	0.15	-0.05	-33.33%	30,538	30,610	117.97%
VIX191120C00014500	2019-11-19 10:30AM EST	14.50	0.06	0.05	0.10	-0.04	-40.00%	36	16,615	126.56%
VIX191120C00015000	2019-11-19 10:31AM EST	15.00	0.05	0.05	0.10	-0.05	-50.00%	2,230	37,795	153.13%
VIX191120C00016000	2019-11-19 10:29AM EST	16.00	0.05	0.00	0.05	0.00	-	61	85,607	159.38%
VIX191120C00017000	2019-11-19 10:09AM EST	17.00	0.05	0.00	0.05	0.00	-	3	137,622	193.75%
VIX191120C00018000	2019-11-18 4:03PM EST	18.00	0.05	0.00	0.05	0.00	-	9,657	134,000	228.13%
VIX191120C00019000	2019-11-18 3:21PM EST	19.00	0.05	0.00	0.05	0.00	-	10,236	84,639	256.25%
VIX191120C00020000	2019-11-19 10:07AM EST	20.00	0.03	0.00	0.05	-0.02	-40.00%	5	216,478	284.38%
VIX191120C00021000	2019-11-18 12:15PM EST	21.00	0.03	0.00	0.05	0.00	-	19	80,283	312.50%
VIX191120C00022000	2019-11-18 2:54PM EST	22.00	0.03	0.00	0.05	0.00	-	2	136,487	334.38%
VIX191120C00023000	2019-11-18 2:43PM EST	23.00	0.04	0.00	0.05	0.00	-	2	78,410	356.25%
VIX191120C00024000	2019-11-18 11:58AM EST	24.00	0.03	0.05	0.05	0.00	-	36	56,386	421.88%
VIX191120C00025000	2019-11-18 3:35PM EST	25.00	0.03	0.00	0.05	0.00	-	5	134,319	400.00%
VIX191120C00026000	2019-11-18 12:00PM EST	26.00	0.03	0.00	0.05	0.00	-	12,271	72,514	418.75%
VIX191120C00027000	2019-11-18 3:35PM EST	27.00	0.02	0.00	0.05	0.00	-	5	66,031	437.50%
VIX191120C00028000	2019-11-18 3:35PM EST	28.00	0.02	0.00	0.05	0.00	-	6	100,287	456.25%
VIX191120C00029000	2019-11-19 9:34AM EST	29.00	0.03	0.00	0.05	-0.02	-40.00%	1	46,181	475.00%
VIX191120C00030000	2019-11-18 3:35PM EST	30.00	0.03	0.00	0.05	0.00	-	6	232,374	487.50%
VIX191120C00032500	2019-11-18 9:33AM EST	32.50	0.01	0.00	0.05	0.00	-	9	115,345	528.13%
VIX191120C00035000	2019-11-18 12:05PM EST	35.00	0.03	0.00	0.05	0.00	-	36	78,982	562.50%
VIX191120C00037500	2019-10-29 3:14PM EST	37.50	0.05	0.00	0.05	0.00	-	22	53,703	593.75%
VIX191120C00040000	2019-11-18 3:20PM EST	40.00	0.05	0.00	0.05	0.00	-	23	40,894	625.00%
VIX191120C00042500	2019-10-24 9:23AM EST	42.50	0.05	0.00	0.05	0.00	-	15	43,655	650.00%
VIX191120C00045000	2019-11-18 12:27PM EST	45.00	0.03	0.00	0.05	0.00	-	1	32,309	675.00%
VIX191120C00047500	2019-10-22 8:32AM EST	47.50	0.05	0.00	0.05	0.00	-	95	22,954	700.00%
VIX191120C00050000	2019-11-18 12:30PM EST	50.00	0.03	0.00	0.05	0.00	-	2	17,093	725.00%
VIX191120C00055000	2019-10-15 11:19AM EST	55.00	0.03	0.00	0.05	0.00	-	20,002	50,891	762.50%
VIX191120C00060000	2019-11-18 12:34PM EST	60.00	0.03	0.00	0.05	0.00	-	1	2,850	800.00%
VIX191120C00065000	2019-11-18 9:32AM EST	65.00	0.05	0.00	0.05	0.00	-	250	1,918	837.50%
VIX191120C00070000	2019-11-18 12:35PM EST	70.00	0.03	0.00	0.05	0.00	-	1	2,883	868.75%
VIX191120C00075000	2019-09-18 1:31PM EST	75.00	0.07	0.05	0.05	0.00	-	908	1,845	968.75%
VIX191120C00080000	2019-11-11 11:06AM EST	80.00	0.03	0.00	0.05	0.00	-	1	1,854	925.00%

Ponepor20 de noviembre de 2019

Nombre del contrato	Fecha de última operación	Golpe	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
VIX191120P00010000	2019-11-13 1:57PM EST	10.00	0.03	0.00	0.05	0.00	-	1	456	196.88%
VIX191120P00010500	2019-11-08 1:46PM EST	10.50	0.02	0.00	0.05	0.00	-	1	1	165.63%
VIX191120P00011000	2019-11-19 9:51AM EST	11.00	0.03	0.00	0.05	0.00	-	1	1,583	135.94%
VIX191120P00011500	2019-11-18 2:14PM EST	11.50	0.02	0.00	0.05	0.00	-	69	5,646	106.25%
VIX191120P00012000	2019-11-19 10:29AM EST	12.00	0.05	0.00	0.10	0.00	-	736	33,312	90.63%
VIX191120P00012500	2019-11-19 10:30AM EST	12.50	0.20	0.15	0.25	-0.05	-20.00%	888	18,763	104.69%
VIX191120P00013000	2019-11-19 10:22AM EST	13.00	0.53	0.45	0.50	+0.01	+1.92%	4,502	96,283	121.09%
VIX191120P00013500	2019-11-19 10:28AM EST	13.50	0.90	0.80	0.90	+0.05	+5.88%	3,498	90,008	141.02%
VIX191120P00014000	2019-11-19 10:30AM EST	14.00	1.30	1.30	1.40	+0.10	+8.33%	154	184,616	183.59%
VIX191120P00014500	2019-11-19 10:27AM EST	14.50	1.80	1.75	1.85	-0.05	-2.70%	10	30,588	204.30%
VIX191120P00015000	2019-11-19 10:26AM EST	15.00	2.28	2.20	2.35	-0.07	-2.98%	2,087	137,792	228.13%
VIX191120P00016000	2019-11-19 9:57AM EST	16.00	3.30	3.20	3.30	+0.10	+3.12%	2,098	82,263	274.22%
VIX191120P00017000	2019-11-19 9:45AM EST	17.00	4.30	4.20	4.40	0.00	-	48	71,370	344.53%
VIX191120P00018000	2019-11-18 3:18PM EST	18.00	5.20	5.20	5.40	0.00	-	1,047	63,807	389.06%
VIX191120P00019000	2019-11-19 10:18AM EST	19.00	6.40	6.20	6.30	+0.10	+1.59%	12	29,520	407.03%
VIX191120P00020000	2019-11-18 4:15PM EST	20.00	7.30	7.20	7.30	0.00	-	65	9,779	443.75%
VIX191120P00021000	2019-11-15 10:29AM EST	21.00	8.00	8.20	8.40	0.00	-	13	2,425	502.34%
VIX191120P00022000	2019-11-18 2:00PM EST	22.00	9.20	9.20	9.40	0.00	-	75	875	534.38%
VIX191120P00023000	2019-11-15 12:02PM EST	23.00	9.80	10.20	10.30	0.00	-	1	1,871	538.28%
VIX191120P00024000	2019-11-18 3:52PM EST	24.00	11.15	11.20	11.40	0.00	-	35	54	593.75%
VIX191120P00025000	2019-11-18 3:47PM EST	25.00	12.15	12.10	12.30	0.00	-	18	699	560.94%
VIX191120P00026000	2019-11-04 11:09AM EST	26.00	11.40	13.10	13.30	0.00	-	1	53	585.16%
VIX191120P00027000	2019-08-23 9:21AM EST	27.00	9.70	8.90	9.10	0.00	-	1	11	0.00%
VIX191120P00028000	2019-11-12 10:26AM EST	28.00	14.13	15.20	15.40	0.00	-	20	40	692.19%
VIX191120P00029000	2019-11-15 10:21AM EST	29.00	15.80	16.10	16.30	0.00	-	59	383	650.00%
VIX191120P00030000	2019-11-18 3:09PM EST	30.00	17.25	17.10	17.30	0.00	-	14	559	670.31%
VIX191120P00032500	2019-11-12 10:24AM EST	32.50	18.65	19.60	19.80	0.00	-	10	542	717.19%
VIX191120P00035000	2019-11-12 10:24AM EST	35.00	21.16	22.10	22.30	0.00	-	10	2,293	757.81%
VIX191120P00037500	2019-11-15 2:22PM EST	37.50	24.60	24.70	24.90	0.00	-	55	277	867.19%
VIX191120P00040000	2019-11-15 3:59PM EST	40.00	27.10	27.10	27.30	0.00	-	248	246	831.25%
VIX191120P00042500	2019-11-18 3:40PM EST	42.50	29.70	29.60	29.80	0.00	-	2	9	864.06%
VIX191120P00045000	2019-11-18 3:39PM EST	45.00	32.17	32.10	32.30	0.00	-	3	573	895.31%
VIX191120P00047500	2019-11-18 3:39PM EST	47.50	34.67	34.70	34.90	0.00	-	9	140	1,000.00%
VIX191120P00050000	2019-11-15 1:54PM EST	50.00	37.02	37.20	37.40	0.00	-	42	790	1,028.13%
VIX191120P00055000	2019-10-24 2:22PM EST	55.00	38.90	42.20	42.30	0.00	-	5	228	1,040.63%
VIX191120P00060000	2019-10-30 2:47PM EST	60.00	44.80	47.20	47.40	0.00	-	5	230	1,123.44%
VIX191120P00065000	2019-10-28 1:59PM EST	65.00	49.50	52.20	52.40	0.00	-	113	141	1,165.63%
VIX191120P00070000	2019-10-23 1:07PM EST	70.00	53.50	57.20	57.40	0.00	-	1	57	1,203.13%
VIX191120P00075000	2019-08-12 12:54PM EST	75.00	56.10	57.00	57.20	0.00	-	5	14	0.00%
VIX191120P00080000	2019-11-18 4:14PM EST	80.00	67.20	67.20	67.40	0.00	-	4	255	1,268.75%