^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW191030C000100002019-10-23 10:06AM EDT10.004.854.505.25-0.20-3.96%722360.55%
VIXW191030C000110002019-10-17 3:18PM EDT11.004.453.504.250.00--50296.48%
VIXW191030C000120002019-10-18 9:47AM EDT12.003.202.503.25-0.12-3.61%2021235.55%
VIXW191030C000125002019-10-22 3:04PM EDT12.502.451.862.740.00-511194.53%
VIXW191030C000130002019-10-23 3:56PM EDT13.002.151.552.32+0.04+1.90%13151184.38%
VIXW191030C000135002019-10-23 12:58PM EDT13.501.701.551.98+0.10+6.25%1117197.46%
VIXW191030C000140002019-10-23 4:00PM EDT14.001.301.251.66-0.21-13.91%100707187.89%
VIXW191030C000145002019-10-23 11:16AM EDT14.501.000.901.20-0.35-25.93%19403162.89%
VIXW191030C000150002019-10-23 3:42PM EDT15.000.900.551.100.00-120625157.42%
VIXW191030C000160002019-10-23 2:39PM EDT16.000.650.500.75-0.05-7.14%59829169.53%
VIXW191030C000170002019-10-23 3:42PM EDT17.000.450.300.55+0.01+2.27%116677171.09%
VIXW191030C000180002019-10-23 3:59PM EDT18.000.300.250.45-0.03-9.09%126442184.77%
VIXW191030C000190002019-10-23 3:12PM EDT19.000.250.100.250.00-130299169.53%
VIXW191030C000200002019-10-23 4:13PM EDT20.000.190.150.18-0.01-5.00%2642,376186.33%
VIXW191030C000210002019-10-23 4:14PM EDT21.000.150.130.15-0.03-16.67%23265196.48%
VIXW191030C000220002019-10-23 4:12PM EDT22.000.130.110.15+0.03+30.00%3,800537209.38%
VIXW191030C000230002019-10-23 4:12PM EDT23.000.150.030.16-0.05-25.00%99114210.94%
VIXW191030C000240002019-10-23 4:12PM EDT24.000.140.030.14+0.03+27.27%14,01323,966219.53%
VIXW191030C000250002019-10-23 2:37PM EDT25.000.080.040.15+0.01+14.29%2111,695237.50%
VIXW191030C000260002019-10-23 3:58PM EDT26.000.100.030.10+0.03+42.86%2697232.81%
VIXW191030C000270002019-10-23 2:58PM EDT27.000.070.000.10+0.02+40.00%915,183234.38%
VIXW191030C000280002019-10-23 3:45PM EDT28.000.070.000.15+0.02+40.00%5,075268260.94%
VIXW191030C000290002019-10-23 3:21PM EDT29.000.050.000.15-0.15-75.00%511271.09%
VIXW191030C000300002019-10-21 3:07PM EDT30.000.050.000.200.00-5271295.31%
VIXW191030C000325002019-10-02 3:46PM EDT32.500.420.000.070.00--24271.88%
VIXW191030C000350002019-10-11 12:28PM EDT35.000.050.000.190.00-1526337.50%
VIXW191030C000400002019-10-14 12:07AM EDT40.000.050.000.190.00-8080374.22%
Ponepor30 de octubre de 2019
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW191030P000100002019-10-10 11:27AM EDT10.000.010.000.010.00--1100.00%
VIXW191030P000105002019-10-21 12:03AM EDT10.500.02-0.020.00--15109.38%
VIXW191030P000115002019-10-21 1:06PM EDT11.500.020.000.030.00-2675.00%
VIXW191030P000120002019-10-15 3:27PM EDT12.000.100.000.090.00-109176.56%
VIXW191030P000125002019-10-22 3:16PM EDT12.500.050.000.150.00-1121769.92%
VIXW191030P000130002019-10-22 3:23PM EDT13.000.070.000.18-0.03-30.00%1020155.47%
VIXW191030P000135002019-10-23 11:32AM EDT13.500.150.050.20-0.01-6.25%225153.32%
VIXW191030P000140002019-10-23 3:54PM EDT14.000.400.250.75+0.04+11.11%799265.23%
VIXW191030P000145002019-10-23 3:41PM EDT14.500.500.401.11-0.07-12.28%371759.77%
VIXW191030P000150002019-10-23 10:08AM EDT15.000.720.501.00-0.28-28.00%1245728.13%
VIXW191030P000160002019-10-23 3:27PM EDT16.001.501.401.95-0.25-14.29%3894760.00%
VIXW191030P000170002019-10-23 2:46PM EDT17.002.202.042.70-0.15-6.38%61080.00%
VIXW191030P000180002019-10-22 11:12AM EDT18.003.502.974.000.00-520284.38%
VIXW191030P000190002019-10-22 10:51AM EDT19.004.403.904.800.00-51390.00%
VIXW191030P000200002019-10-23 4:03PM EDT20.005.305.005.50+0.80+17.78%39170.00%
VIXW191030P000210002019-10-16 10:27AM EDT21.006.205.906.800.00-4200.00%
VIXW191030P000220002019-10-23 2:27PM EDT22.007.216.907.70-0.34-4.50%3270.00%
VIXW191030P000240002019-10-15 11:13AM EDT24.008.968.859.600.00-10130.00%
VIXW191030P000250002019-10-21 10:23AM EDT25.0010.359.8510.700.00-2110.00%
VIXW191030P000425002019-10-14 10:50AM EDT42.5026.1527.2528.100.00--20.00%
VIXW191030P000450002019-10-14 10:51AM EDT45.0028.6529.7530.600.00--30.00%
VIXW191030P000475002019-10-14 10:47AM EDT47.5031.1132.2533.100.00--90.00%
VIXW191030P000500002019-10-23 3:36PM EDT50.0034.9534.7535.60+0.04+0.11%32420.00%