^VIX - CBOE Volatility Index

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de mayo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW230531C000100002023-05-24 9:06AM CDT10.0011.005.1011.840.00-122521.88%
VIXW230531C000110002023-05-23 10:02AM CDT11.007.634.0910.850.00-115455.47%
VIXW230531C000120002023-05-23 11:48AM CDT12.007.353.079.870.00-10393.75%
VIXW230531C000130002023-05-12 2:02PM CDT13.007.152.038.910.00-1979336.72%
VIXW230531C000140002023-05-26 10:24AM CDT14.004.250.938.01-1.10-20.56%30163282.42%
VIXW230531C000150002023-05-25 10:31AM CDT15.004.700.007.200.00-1294254.69%
VIXW230531C000160002023-05-26 2:58PM CDT16.002.470.006.55-0.72-22.57%7316306.64%
VIXW230531C000170002023-05-26 3:05PM CDT17.001.700.006.17-0.94-35.61%6521,274355.86%
VIXW230531C000180002023-05-26 3:05PM CDT18.001.020.004.02-0.89-46.60%1,2532,180271.88%
VIXW230531C000190002023-05-26 3:12PM CDT19.000.730.005.59-0.67-47.86%3151,496430.47%
VIXW230531C000200002023-05-26 3:07PM CDT20.000.550.005.11-0.50-47.62%1,2423,968444.14%
VIXW230531C000210002023-05-26 3:00PM CDT21.000.410.002.00-0.32-43.84%1481,280271.48%
VIXW230531C000220002023-05-26 3:10PM CDT22.000.290.000.00-0.36-55.38%38089050.00%
VIXW230531C000230002023-05-26 2:08PM CDT23.000.270.004.27-0.18-40.00%193873497.27%
VIXW230531C000240002023-05-26 2:36PM CDT24.000.240.003.00-0.16-40.00%551,410438.28%
VIXW230531C000250002023-05-26 2:59PM CDT25.000.220.001.98-0.05-18.52%4511,858387.50%
VIXW230531C000260002023-05-26 3:11PM CDT26.000.140.003.17-0.08-36.36%84327503.13%
VIXW230531C000270002023-05-26 2:53PM CDT27.000.170.002.68-0.10-37.04%97249489.84%
VIXW230531C000280002023-05-26 9:26AM CDT28.000.100.002.47-0.09-47.37%2638495.12%
VIXW230531C000290002023-05-26 9:56AM CDT29.000.080.002.28-0.11-57.89%1778500.00%
VIXW230531C000300002023-05-26 2:59PM CDT30.000.130.002.13-0.05-27.78%47911,968506.64%
VIXW230531C000310002023-05-26 3:13PM CDT31.000.090.001.99-0.11-55.00%8211512.50%
VIXW230531C000320002023-05-26 2:55PM CDT32.000.120.001.880.00-121224519.53%
VIXW230531C000330002023-05-26 3:00PM CDT33.000.110.001.78-0.03-21.43%41219526.56%
VIXW230531C000340002023-05-26 2:50PM CDT34.000.070.001.69-0.01-12.50%9357533.20%
VIXW230531C000350002023-05-26 10:19AM CDT35.000.040.001.61-0.05-55.56%5924540.23%
VIXW230531C000360002023-05-26 2:59PM CDT36.000.060.001.54-0.05-45.45%70102546.88%
VIXW230531C000370002023-05-26 3:11PM CDT37.000.050.001.47-0.05-50.00%62225553.13%
VIXW230531C000380002023-05-26 3:08PM CDT38.000.060.001.41-0.02-25.00%766559.38%
VIXW230531C000390002023-05-25 8:58AM CDT39.000.060.001.360.00-174566.41%
VIXW230531C000400002023-05-26 2:37PM CDT40.000.060.001.31-0.02-25.00%14792572.66%
VIXW230531C000425002023-05-26 2:32PM CDT42.500.070.001.20+0.01+16.67%1,555157587.50%
VIXW230531C000450002023-05-26 2:26PM CDT45.000.050.001.11-0.02-28.57%1,1401,297601.56%
VIXW230531C000475002023-05-26 2:55PM CDT47.500.060.001.030.00-541801614.45%
VIXW230531C000500002023-05-26 2:23PM CDT50.000.040.000.97-0.01-20.00%4,453280628.13%
VIXW230531C000550002023-05-26 2:27PM CDT55.000.030.000.86+0.02+200.00%5200650.78%
VIXW230531C000600002023-05-26 2:29PM CDT60.000.020.000.780.00-9306672.66%
VIXW230531C000650002023-05-26 2:26PM CDT65.000.010.000.73-0.01-50.00%11217695.31%
VIXW230531C000700002023-05-26 12:20PM CDT70.000.010.000.680.00-848714.06%
VIXW230531C000800002023-05-05 10:44AM CDT80.000.040.000.610.00-1010749.22%
VIXW230531C000850002023-05-17 8:35AM CDT85.000.010.000.580.00-1011764.06%
Ponepor31 de mayo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW230531P000130002023-05-19 8:42AM CDT13.000.020.000.00+0.01+100.00%1350.00%
VIXW230531P000140002023-05-24 9:15AM CDT14.000.030.001.110.00-125289.84%
VIXW230531P000150002023-05-26 12:18PM CDT15.000.030.001.60-0.01-25.00%11254281.64%
VIXW230531P000160002023-05-26 3:01PM CDT16.000.040.002.32-0.02-33.33%351812281.25%
VIXW230531P000170002023-05-26 3:05PM CDT17.000.150.000.00+0.06+66.67%1,0282,06012.50%
VIXW230531P000180002023-05-26 3:03PM CDT18.000.540.000.00+0.14+35.00%3,1264,1670.00%
VIXW230531P000190002023-05-26 3:05PM CDT19.001.200.000.00+0.27+29.03%2831,5460.00%
VIXW230531P000200002023-05-26 2:53PM CDT20.002.000.007.18+0.30+17.65%350849308.20%
VIXW230531P000210002023-05-26 12:48PM CDT21.003.000.008.05+0.69+29.87%11174267.97%
VIXW230531P000220002023-05-26 2:21PM CDT22.003.730.008.88+0.45+13.72%1964205.08%
VIXW230531P000230002023-05-26 2:23PM CDT23.004.790.009.66+0.62+14.87%4409829.30%
VIXW230531P000240002023-05-23 11:35AM CDT24.005.361.2310.100.00-117187784.96%
VIXW230531P000250002023-05-25 2:55PM CDT25.006.462.3310.91+0.44+7.31%156788.28%
VIXW230531P000260002023-05-26 2:24PM CDT26.007.543.4311.76+1.79+31.13%1153795.12%
VIXW230531P000270002023-05-23 1:25PM CDT27.007.254.5212.630.00-3631802.93%
VIXW230531P000280002023-05-26 8:42AM CDT28.009.665.5913.53+0.77+8.66%1105813.28%
VIXW230531P000290002023-05-04 11:15AM CDT29.007.486.6514.460.00--201826.17%
VIXW230531P000300002023-05-26 2:31PM CDT30.0011.547.7015.40+0.54+4.91%1,00477839.26%
VIXW230531P000320002023-05-03 10:03AM CDT32.0011.159.7917.310.00-11866.41%
VIXW230531P000340002023-05-17 12:16PM CDT34.0015.1611.8519.250.00--2893.75%
VIXW230531P000350002023-05-26 8:42AM CDT35.0016.5212.8720.22+1.42+9.40%11906.45%
VIXW230531P000370002023-05-17 7:55AM CDT37.0017.8014.9222.180.00--10932.42%
VIXW230531P000380002023-05-24 8:51AM CDT38.0017.4215.9323.160.00-211944.53%
VIXW230531P000390002023-05-17 8:35AM CDT39.0020.0016.9524.150.00--150957.42%
VIXW230531P000400002023-05-24 12:20PM CDT40.0019.2917.9725.130.00-645968.36%