U.S. markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.05-0.08 (-0.36%)
Al cierre: 4:14p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819C000100002020-08-14 10:38AM EDT10.0013.4013.2013.40+0.40+3.08%591,502754.30%
VIX200819C000105002020-08-06 11:48AM EDT10.5015.0812.7012.900.00--50716.80%
VIX200819C000110002020-08-10 10:27AM EDT11.0012.9012.2012.400.00-11,056681.25%
VIX200819C000120002020-08-13 12:31PM EDT12.0010.9811.2011.40+0.20+1.86%1701615.23%
VIX200819C000130002020-07-24 12:03PM EDT13.0016.1010.2010.400.00-120428554.69%
VIX200819C000140002020-08-14 4:12PM EDT14.009.309.209.40-0.02-0.21%1437498.83%
VIX200819C000145002020-08-14 4:12PM EDT14.508.808.708.90-4.00-31.25%1241472.27%
VIX200819C000150002020-08-14 4:12PM EDT15.008.308.208.40-0.10-1.19%1318446.48%
VIX200819C000160002020-08-04 10:09AM EDT16.007.407.207.40-2.50-25.25%5189397.27%
VIX200819C000170002020-08-14 11:57AM EDT17.006.006.206.40+0.19+3.27%3231350.20%
VIX200819C000180002020-08-14 12:34PM EDT18.005.205.205.40+0.56+12.07%17498304.69%
VIX200819C000190002020-08-14 3:23PM EDT19.004.434.204.40+0.23+5.48%41,365260.55%
VIX200819C000200002020-08-14 3:13PM EDT20.003.603.303.50+0.30+9.09%1910,973227.73%
VIX200819C000210002020-08-14 4:03PM EDT21.002.342.402.55-0.26-10.00%5604,803189.84%
VIX200819C000220002020-08-14 4:13PM EDT22.001.851.751.80-0.10-5.13%2281,690170.51%
VIX200819C000230002020-08-14 4:09PM EDT23.001.161.151.30-0.24-17.14%5,47511,692157.81%
VIX200819C000240002020-08-14 4:13PM EDT24.000.900.850.95-0.20-18.18%6,34510,201158.40%
VIX200819C000250002020-08-14 4:14PM EDT25.000.650.600.75-0.20-23.53%5,23329,154161.91%
VIX200819C000260002020-08-14 4:14PM EDT26.000.550.500.55-0.20-26.67%1,37838,865167.58%
VIX200819C000270002020-08-14 4:04PM EDT27.000.400.400.45-0.15-27.27%1,65723,694175.20%
VIX200819C000280002020-08-14 4:13PM EDT28.000.350.300.40-0.12-25.53%1,43165,796182.42%
VIX200819C000290002020-08-14 4:06PM EDT29.000.250.250.35-0.15-37.50%9120,538191.02%
VIX200819C000300002020-08-14 4:14PM EDT30.000.250.200.30-0.06-19.35%6,81366,086197.27%
VIX200819C000325002020-08-14 3:50PM EDT32.500.210.150.20-0.02-8.70%1,88575,546214.06%
VIX200819C000350002020-08-14 3:52PM EDT35.000.150.100.15-0.03-16.67%8,77970,880228.13%
VIX200819C000375002020-08-14 3:01PM EDT37.500.100.100.15-0.04-28.57%21729,782253.91%
VIX200819C000400002020-08-14 4:14PM EDT40.000.100.050.15+0.01+11.11%3,483108,910267.19%
VIX200819C000425002020-08-14 3:32PM EDT42.500.100.050.100.00-725,541275.00%
VIX200819C000450002020-08-14 3:16PM EDT45.000.050.000.10-0.05-50.00%6446,384278.13%
VIX200819C000475002020-08-14 1:07PM EDT47.500.050.000.100.00-1461,211293.75%
VIX200819C000500002020-08-14 3:37PM EDT50.000.050.000.050.00-21588,197284.38%
VIX200819C000550002020-08-14 9:56AM EDT55.000.030.000.05-0.02-40.00%10143,642312.50%
VIX200819C000600002020-08-14 2:36PM EDT60.000.010.000.05-0.04-80.00%52102,060337.50%
VIX200819C000650002020-08-14 2:36PM EDT65.000.030.000.000.00-15929,19650.00%
VIX200819C000700002020-08-11 3:51PM EDT70.000.050.000.050.00-7968,161378.13%
VIX200819C000750002020-08-14 3:53PM EDT75.000.020.000.05+0.01+100.00%1720,545396.88%
VIX200819C000800002020-08-12 2:47PM EDT80.000.030.000.050.00-430,054415.63%
VIX200819C000850002020-08-12 2:36PM EDT85.000.030.000.050.00-313,913431.25%
VIX200819C000900002020-08-14 2:54PM EDT90.000.050.000.05+0.02+66.67%4321,670446.88%
VIX200819C000950002020-08-07 11:45AM EDT95.000.030.000.050.00-521,537462.50%
VIX200819C001000002020-08-14 3:53PM EDT100.000.030.000.05-0.01-25.00%1737,106475.00%
Ponepor19 de agosto de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200819P000100002020-08-10 2:38PM EDT10.000.030.000.050.00-1873306.25%
VIX200819P000110002020-07-09 7:53PM EDT11.000.040.000.000.00-3096650.00%
VIX200819P000120002020-08-07 10:27AM EDT12.000.010.000.050.00-22,269240.63%
VIX200819P000130002020-06-17 11:19AM EDT13.000.030.000.050.00-135,782212.50%
VIX200819P000140002020-07-21 2:57PM EDT14.000.010.000.050.00-45023,869184.38%
VIX200819P000150002020-08-14 3:53PM EDT15.000.020.000.05-0.01-33.33%1826,983159.38%
VIX200819P000160002020-08-14 11:42AM EDT16.000.020.000.05-0.01-33.33%115,534135.94%
VIX200819P000170002020-08-14 3:41PM EDT17.000.030.000.050.00-29,894114.06%
VIX200819P000180002020-08-12 4:11PM EDT18.000.030.000.050.00-50824,52892.19%
VIX200819P000190002020-08-14 2:27PM EDT19.000.040.000.05+0.01+33.33%16510,53771.09%
VIX200819P000200002020-08-14 4:07PM EDT20.000.100.050.100.00-12,915134,11564.84%
VIX200819P000210002020-08-14 4:14PM EDT21.000.200.150.25-0.05-20.00%3,53290,62557.81%
VIX200819P000220002020-08-14 4:10PM EDT22.000.500.400.50-0.10-16.67%29,41076,17050.98%
VIX200819P000230002020-08-14 4:09PM EDT23.000.910.901.00-0.19-17.27%12,386128,81531.25%
VIX200819P000240002020-08-14 4:13PM EDT24.001.601.551.65-0.19-10.61%3,10983,5020.00%
VIX200819P000250002020-08-14 4:05PM EDT25.002.452.352.45-0.05-2.00%12,13186,6350.00%
VIX200819P000260002020-08-14 2:51PM EDT26.003.173.203.30-0.17-5.09%25980,5970.00%
VIX200819P000270002020-08-14 3:42PM EDT27.003.844.104.20-0.61-13.71%25659,0670.00%
VIX200819P000280002020-08-14 3:41PM EDT28.004.765.005.20-0.29-5.74%52077,2850.00%
VIX200819P000290002020-08-14 3:51PM EDT29.006.005.906.10-0.06-0.99%828,7640.00%
VIX200819P000300002020-08-14 3:24PM EDT30.006.576.907.10-0.29-4.23%1,23158,3290.00%
VIX200819P000325002020-08-14 1:10PM EDT32.509.409.309.50+0.18+1.95%4237,9560.00%
VIX200819P000350002020-08-14 3:17PM EDT35.0011.5511.8011.90-0.25-2.12%17633,3070.00%
VIX200819P000375002020-08-14 3:37PM EDT37.5014.0014.2014.40-0.50-3.45%119,1950.00%
VIX200819P000400002020-08-14 2:55PM EDT40.0016.6016.7016.90-0.09-0.54%135,5390.00%
VIX200819P000425002020-08-14 3:51PM EDT42.5019.1019.2019.40-0.20-1.04%26410.00%
VIX200819P000450002020-08-14 3:51PM EDT45.0021.6021.7021.90-0.50-2.26%67100.00%
VIX200819P000475002020-08-14 3:49PM EDT47.5024.0024.2024.40-0.30-1.23%103670.00%
VIX200819P000500002020-08-14 3:57PM EDT50.0026.7826.7026.90-0.32-1.18%24630.00%
VIX200819P000550002020-07-22 3:14PM EDT55.0031.5031.6031.800.00-11760.00%
VIX200819P000600002020-08-14 1:59PM EDT60.0037.0036.6036.80+0.51+1.40%4250.00%
VIX200819P000650002020-08-10 10:15AM EDT65.0041.5041.6041.80+0.43+1.05%22480.00%
VIX200819P000700002020-08-04 12:12PM EDT70.0046.5046.6046.80+2.70+6.16%1840.00%
VIX200819P000750002020-07-24 1:09PM EDT75.0045.6051.6051.800.00-110.00%
VIX200819P000800002020-07-20 12:52PM EDT80.0052.7056.6056.800.00-501700.00%
VIX200819P000850002020-06-29 12:43PM EDT85.0052.0757.7057.900.00-11210.00%
VIX200819P000950002020-08-13 4:14PM EDT95.0071.8071.6071.800.00-5380.00%
VIX200819P001000002020-08-12 3:19PM EDT100.0076.6476.6076.80-0.16-0.21%1003360.00%
VIX200819P001500002020-08-11 3:58PM EDT150.00126.77125.40-0.00--1000.00%