U.S. markets open in 23 minutes

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.93+0.19 (+0.96%)
Al cierre: 08:52AM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX220817C000100002022-08-11 11:10AM EDT10.0011.4011.1011.300.00-73,503648.05%
VIX220817C000105002022-07-18 9:34AM EDT10.5015.8010.6010.800.00-11612.89%
VIX220817C000110002022-08-11 9:54AM EDT11.0010.3310.1010.300.00-5294579.69%
VIX220817C000120002022-08-03 12:48PM EDT12.0011.309.109.300.00-12142517.19%
VIX220817C000130002022-08-10 3:11PM EDT13.008.498.108.300.00-1255460.16%
VIX220817C000140002022-08-10 1:25PM EDT14.007.347.107.300.00-1160407.03%
VIX220817C000145002022-08-10 3:11PM EDT14.507.006.606.800.00-12381.45%
VIX220817C000150002022-08-11 10:32AM EDT15.006.206.106.300.00-10827356.64%
VIX220817C000160002022-08-10 12:24PM EDT16.005.605.105.300.00-21,174308.98%
VIX220817C000170002022-08-11 4:13PM EDT17.004.504.104.300.00-86445262.50%
VIX220817C000180002022-08-11 1:53PM EDT18.003.703.103.300.00-472,083216.80%
VIX220817C000190002022-08-11 4:04PM EDT19.002.552.202.300.00-135899175.78%
VIX220817C000200002022-08-11 4:10PM EDT20.001.701.351.500.00-5,15414,790143.16%
VIX220817C000210002022-08-12 4:26AM EDT21.001.000.850.95-0.13-11.50%105,755131.06%
VIX220817C000220002022-08-11 4:14PM EDT22.000.750.550.650.00-11,03924,353130.66%
VIX220817C000230002022-08-11 4:13PM EDT23.000.600.400.500.00-2,25924,728138.48%
VIX220817C000240002022-08-11 4:14PM EDT24.000.450.250.350.00-2,85537,668139.26%
VIX220817C000250002022-08-11 4:14PM EDT25.000.300.200.250.00-7,26771,379145.31%
VIX220817C000260002022-08-11 3:59PM EDT26.000.200.150.200.00-2,69148,745151.95%
VIX220817C000270002022-08-11 3:49PM EDT27.000.150.100.200.00-44051,124160.94%
VIX220817C000280002022-08-11 4:03PM EDT28.000.150.050.150.00-3,16356,611160.94%
VIX220817C000290002022-08-11 3:46PM EDT29.000.100.100.150.00-31343,688181.25%
VIX220817C000300002022-08-11 4:14PM EDT30.000.110.050.100.00-4,633155,967175.78%
VIX220817C000325002022-08-11 3:41PM EDT32.500.080.050.100.00-27393,685202.34%
VIX220817C000350002022-08-11 4:03PM EDT35.000.060.000.100.00-6,160136,755212.50%
VIX220817C000375002022-08-11 4:08PM EDT37.500.050.000.050.00-1,93831,666212.50%
VIX220817C000400002022-08-11 3:58PM EDT40.000.040.000.050.00-1,11786,461229.69%
VIX220817C000425002022-08-11 9:41AM EDT42.500.030.000.050.00-5047,799246.88%
VIX220817C000450002022-08-11 3:26PM EDT45.000.020.000.050.00-1,61063,951262.50%
VIX220817C000475002022-08-11 3:41PM EDT47.500.030.000.050.00-518,670275.00%
VIX220817C000500002022-08-10 12:10PM EDT50.000.030.000.050.00-661,239290.63%
VIX220817C000550002022-08-10 1:27PM EDT55.000.030.000.050.00-3144,398315.63%
VIX220817C000600002022-08-09 12:44PM EDT60.000.030.000.050.00-545,922337.50%
VIX220817C000650002022-08-11 7:14AM EDT65.000.020.000.050.00-226,355356.25%
VIX220817C000700002022-08-04 2:09PM EDT70.000.030.000.050.00-136,811375.00%
VIX220817C000750002022-08-05 3:42PM EDT75.000.020.000.050.00-1142,395393.75%
VIX220817C000800002022-08-03 2:30PM EDT80.000.030.000.050.00-669,787409.38%
VIX220817C000850002022-07-22 11:22AM EDT85.000.050.000.050.00-324,529421.88%
VIX220817C000900002022-08-08 10:10AM EDT90.000.020.000.050.00-232,949437.50%
VIX220817C000950002022-08-08 11:42AM EDT95.000.020.000.050.00-36,171450.00%
VIX220817C001000002022-07-29 11:34AM EDT100.000.050.000.050.00-119,029462.50%
VIX220817C001100002022-08-01 7:09AM EDT110.000.030.000.050.00-2026,637484.38%
VIX220817C001200002022-07-25 12:51PM EDT120.000.050.000.050.00-5028,156506.25%
VIX220817C001300002022-07-28 11:30AM EDT130.000.030.000.050.00-88,397521.88%
VIX220817C001400002022-07-07 2:54PM EDT140.000.050.000.000.00-25,18850.00%
VIX220817C001500002022-08-10 11:23AM EDT150.000.030.000.050.00-13,704556.25%
VIX220817C001600002022-07-01 10:57AM EDT160.000.050.000.000.00-780550.00%
VIX220817C001700002022-06-17 3:34PM EDT170.000.100.000.000.00-5050.00%
VIX220817C001800002022-06-17 2:22PM EDT180.000.100.000.000.00-80050.00%
Ponepor17 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX220817P000100002022-06-08 2:05PM EDT10.000.050.000.000.00-323750.00%
VIX220817P000110002022-06-13 3:12PM EDT11.000.030.000.050.00-421218.75%
VIX220817P000120002022-06-13 3:12PM EDT12.000.030.000.050.00--4190.63%
VIX220817P000130002021-11-24 3:57PM EDT13.000.110.000.000.00--250.00%
VIX220817P000140002022-05-06 12:46PM EDT14.000.050.000.100.00-1621154.69%
VIX220817P000145002022-06-27 2:42PM EDT14.500.030.000.000.00-4050.00%
VIX220817P000150002022-08-10 12:10PM EDT15.000.030.000.050.00-1352,149114.06%
VIX220817P000160002022-08-10 11:08AM EDT16.000.030.000.050.00-255,54892.19%
VIX220817P000170002022-08-10 11:35AM EDT17.000.030.000.050.00-88,00370.31%
VIX220817P000180002022-08-11 10:04AM EDT18.000.050.000.050.00-842,77756.64%
VIX220817P000190002022-08-11 3:35PM EDT19.000.050.000.100.00-3,59327,27540.82%
VIX220817P000200002022-08-12 4:40AM EDT20.000.250.200.30+0.03+13.64%467,67725.78%
VIX220817P000210002022-08-12 4:30AM EDT21.000.700.650.75+0.05+7.69%167,9540.00%
VIX220817P000220002022-08-11 4:01PM EDT22.001.251.351.500.00-2,15181,5510.00%
VIX220817P000230002022-08-11 2:57PM EDT23.001.752.152.300.00-4,592111,1070.00%
VIX220817P000240002022-08-11 4:02PM EDT24.002.933.003.200.00-2,23360,2420.00%
VIX220817P000250002022-08-11 4:08PM EDT25.003.783.904.100.00-114102,6650.00%
VIX220817P000260002022-08-11 2:53PM EDT26.004.154.905.100.00-39141,4460.00%
VIX220817P000270002022-08-11 1:51PM EDT27.005.485.906.000.00-2,42535,1470.00%
VIX220817P000280002022-08-11 12:59PM EDT28.006.616.807.000.00-1057,4280.00%
VIX220817P000290002022-08-11 3:41PM EDT29.007.407.808.000.00-15521,4820.00%
VIX220817P000300002022-08-11 3:21PM EDT30.008.408.808.900.00-22441,6760.00%
VIX220817P000325002022-08-11 2:25PM EDT32.5010.7211.3011.500.00-610,4580.00%
VIX220817P000350002022-08-11 3:41PM EDT35.0013.3413.8013.900.00-1545,1730.00%
VIX220817P000375002022-08-11 12:20PM EDT37.5015.6916.2016.400.00-14310.00%
VIX220817P000400002022-08-11 3:51PM EDT40.0018.4018.7018.900.00-61,3610.00%
VIX220817P000425002022-08-11 3:39PM EDT42.5020.7221.2021.400.00-55530.00%
VIX220817P000450002022-08-10 10:37AM EDT45.0023.5723.7023.900.00-47640.00%
VIX220817P000475002022-08-11 10:33AM EDT47.5026.3426.2026.400.00-12910.00%
VIX220817P000500002022-08-08 10:23AM EDT50.0027.7028.7028.900.00-41,7880.00%
VIX220817P000550002022-08-11 4:13PM EDT55.0033.5033.7033.900.00-9201,1860.00%
VIX220817P000600002022-08-11 4:13PM EDT60.0038.5038.7038.900.00-1312050.00%
VIX220817P000650002022-08-11 3:44PM EDT65.0043.3043.7043.900.00-1753110.00%
VIX220817P000700002022-08-08 3:17PM EDT70.0047.1048.7048.900.00-1004890.00%
VIX220817P000750002022-08-08 11:51AM EDT75.0052.5053.7053.900.00-561,2870.00%
VIX220817P000800002022-08-11 12:49PM EDT80.0058.4058.7058.900.00-1001620.00%
VIX220817P000850002022-08-11 10:17AM EDT85.0063.7063.7063.900.00-1008030.00%
VIX220817P000900002022-06-22 3:18PM EDT90.0060.7064.2064.500.00-540.00%
VIX220817P000950002022-03-14 12:00AM EDT95.0066.500.000.000.00--00.00%
VIX220817P001000002022-07-18 2:48PM EDT100.0072.5078.7078.900.00-123650.00%
VIX220817P001100002022-06-22 12:43PM EDT110.0080.2084.2084.500.00--20.00%
VIX220817P001300002022-03-31 2:09PM EDT130.00103.6099.80100.200.00--610.00%
VIX220817P001400002022-04-08 9:44AM EDT140.00112.80109.40109.700.00-513890.00%
VIX220817P001500002022-07-28 1:32PM EDT150.00126.01128.70128.900.00-11,5590.00%
VIX220817P001600002022-06-08 10:54AM EDT160.00132.700.000.000.00-533070.00%
VIX220817P001700002022-06-28 3:59PM EDT170.00140.90146.20146.400.00-502370.00%
VIX220817P001800002022-07-29 9:39AM EDT180.00156.31158.70158.900.00-56200.00%