^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor22 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200722C000100002020-07-16 9:30AM EDT10.0019.0018.3018.40+0.10+0.53%12665555.47%
VIX200722C000110002020-07-06 11:06AM EDT11.0017.7017.3017.500.00-5374521.88%
VIX200722C000120002020-07-15 3:03PM EDT12.0016.7016.3016.500.00-11,492479.30%
VIX200722C000130002020-07-15 11:37AM EDT13.0015.9015.3015.400.00-11,793429.30%
VIX200722C000140002020-07-15 10:25AM EDT14.0014.6414.3014.500.00-1275403.91%
VIX200722C000150002020-07-14 10:33AM EDT15.0016.3013.1013.300.00-20455329.30%
VIX200722C000160002020-07-16 10:05AM EDT16.0012.8012.3012.40+0.42+3.39%11280330.08%
VIX200722C000170002020-07-16 9:53AM EDT17.0011.6111.3011.50-0.29-2.44%14,208309.38%
VIX200722C000180002020-07-15 11:42AM EDT18.0011.2010.3010.500.00-12,664281.25%
VIX200722C000190002020-07-15 3:04PM EDT19.009.709.309.500.00-16,404254.69%
VIX200722C000200002020-07-15 1:54PM EDT20.008.808.308.400.00-1418,859222.07%
VIX200722C000210002020-07-15 10:49AM EDT21.007.907.307.500.00-11,006204.10%
VIX200722C000220002020-07-14 12:07PM EDT22.008.776.306.300.00-8855168.16%
VIX200722C000230002020-07-15 4:00PM EDT23.005.345.305.50-0.10-1.84%357,486156.64%
VIX200722C000240002020-07-15 3:56PM EDT24.004.604.404.600.00-101,898142.77%
VIX200722C000250002020-07-16 10:36AM EDT25.003.603.503.70-0.30-7.69%316,069127.15%
VIX200722C000260002020-07-16 9:30AM EDT26.003.152.752.90-0.15-4.55%124,673118.56%
VIX200722C000270002020-07-16 10:43AM EDT27.002.302.252.35-0.25-9.80%1121,521122.66%
VIX200722C000280002020-07-16 10:48AM EDT28.001.901.852.00-0.25-11.63%129117,856130.47%
VIX200722C000290002020-07-16 10:50AM EDT29.001.501.451.55-0.30-16.67%58230,560129.59%
VIX200722C000300002020-07-16 10:50AM EDT30.001.271.251.35-0.23-15.33%1,36458,857139.16%
VIX200722C000325002020-07-16 10:42AM EDT32.500.800.800.85-0.22-21.57%2,673117,361150.29%
VIX200722C000350002020-07-16 10:43AM EDT35.000.550.500.60-0.15-21.43%3,723114,842161.33%
VIX200722C000375002020-07-16 10:31AM EDT37.500.400.350.40-0.10-20.00%25973,544170.70%
VIX200722C000400002020-07-16 10:10AM EDT40.000.300.250.30-0.05-14.29%17370,508181.05%
VIX200722C000425002020-07-16 10:06AM EDT42.500.200.200.25-0.10-33.33%2751,691193.75%
VIX200722C000450002020-07-16 10:10AM EDT45.000.200.150.20-0.05-20.00%16560,079202.73%
VIX200722C000475002020-07-16 10:54AM EDT47.500.100.100.15-0.10-50.00%14657,437207.03%
VIX200722C000500002020-07-16 10:10AM EDT50.000.120.100.15-0.03-20.00%985,921222.66%
VIX200722C000525002020-07-15 3:30PM EDT52.500.100.050.15-0.05-33.33%142,285228.13%
VIX200722C000550002020-07-16 10:40AM EDT55.000.090.050.10-0.01-10.00%944,517231.25%
VIX200722C000575002020-07-15 4:08PM EDT57.500.100.050.100.00-3029,981243.75%
VIX200722C000600002020-07-16 9:52AM EDT60.000.050.050.10-0.05-50.00%1482,525254.69%
VIX200722C000625002020-07-15 3:10PM EDT62.500.100.000.100.00-6,08038,139251.56%
VIX200722C000650002020-07-15 2:13PM EDT65.000.050.000.100.00-4,27242,772262.50%
VIX200722C000675002020-07-16 10:13AM EDT67.500.050.000.05-0.04-44.44%325,666250.00%
VIX200722C000700002020-07-16 9:56AM EDT70.000.050.000.050.00-7764,925259.38%
VIX200722C000725002020-07-15 3:43PM EDT72.500.050.000.050.00-1016,856267.19%
VIX200722C000750002020-07-15 3:34PM EDT75.000.050.000.050.00-11149,252275.00%
VIX200722C000800002020-07-15 3:46PM EDT80.000.020.000.050.00-12335,895290.63%
VIX200722C000850002020-07-14 3:56PM EDT85.000.050.000.050.00-28516,760303.13%
VIX200722C000900002020-07-14 2:29PM EDT90.000.050.000.050.00-1227,801317.19%
VIX200722C000950002020-07-14 3:35PM EDT95.000.050.000.050.00-2963,293328.13%
VIX200722C001000002020-07-16 10:23AM EDT100.000.030.000.050.00-183,983340.63%
Ponepor22 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200722P000100002020-06-26 10:11AM EDT10.000.030.000.050.00-1812318.75%
VIX200722P000110002020-06-22 6:40PM EDT11.000.020.000.050.00-102,287290.63%
VIX200722P000120002020-06-22 6:40PM EDT12.000.050.000.050.00-101,347265.63%
VIX200722P000130002020-07-13 3:19PM EDT13.000.030.000.050.00-214,920240.63%
VIX200722P000140002020-06-15 12:12PM EDT14.000.030.000.050.00-1338,685220.31%
VIX200722P000150002020-07-08 9:59AM EDT15.000.020.000.050.00-538,608199.22%
VIX200722P000160002020-06-30 3:34PM EDT16.000.030.000.050.00-134,508181.25%
VIX200722P000170002020-07-01 9:32AM EDT17.000.030.000.050.00-142,343162.50%
VIX200722P000180002020-07-13 9:33AM EDT18.000.030.000.050.00-522,503145.31%
VIX200722P000190002020-07-09 12:33PM EDT19.000.050.000.050.00-1220,393129.69%
VIX200722P000200002020-07-15 3:39PM EDT20.000.050.000.050.00-14106,783114.06%
VIX200722P000210002020-07-15 3:30PM EDT21.000.030.000.050.00-436,94099.22%
VIX200722P000220002020-07-15 3:46PM EDT22.000.030.000.050.00-181,16985.16%
VIX200722P000230002020-07-16 9:39AM EDT23.000.050.000.050.00-1065,93071.09%
VIX200722P000240002020-07-16 10:08AM EDT24.000.070.050.10-0.08-53.33%10465,47471.48%
VIX200722P000250002020-07-16 10:43AM EDT25.000.250.200.25-0.10-28.57%570123,43476.17%
VIX200722P000260002020-07-16 10:05AM EDT26.000.450.500.55-0.21-31.82%45777,74982.81%
VIX200722P000270002020-07-16 10:34AM EDT27.000.950.951.05-0.14-12.84%1,68281,20490.82%
VIX200722P000280002020-07-16 10:40AM EDT28.001.601.501.60-0.15-8.57%2,600105,49994.92%
VIX200722P000290002020-07-16 10:16AM EDT29.002.102.252.30-0.30-12.50%26956,514103.52%
VIX200722P000300002020-07-16 10:41AM EDT30.002.972.903.10-0.13-4.19%1,174107,539106.45%
VIX200722P000325002020-07-16 9:36AM EDT32.504.765.005.10-0.34-6.67%1774,780111.13%
VIX200722P000350002020-07-15 4:14PM EDT35.007.307.207.300.00-46061,54798.05%
VIX200722P000375002020-07-15 4:14PM EDT37.509.609.509.700.00-3015,257103.13%
VIX200722P000400002020-07-15 3:36PM EDT40.0011.6311.9012.10-0.37-3.08%111,6650.00%
VIX200722P000425002020-07-15 4:09PM EDT42.5014.0014.4014.60-0.30-2.10%21,5840.00%
VIX200722P000450002020-07-15 4:13PM EDT45.0016.8016.8017.000.00-674,0530.00%
VIX200722P000475002020-07-16 10:49AM EDT47.5019.3019.2019.400.00-175,2820.00%
VIX200722P000500002020-07-15 9:33AM EDT50.0021.2021.8022.00-0.30-1.40%199,2650.00%
VIX200722P000525002020-07-15 12:33PM EDT52.5023.1024.3024.400.00-179590.00%
VIX200722P000550002020-07-14 9:55AM EDT55.0026.4026.6026.80+3.20+13.79%103160.00%
VIX200722P000575002020-06-30 12:36PM EDT57.5026.7029.1029.300.00-1,7367910.00%
VIX200722P000600002020-07-13 10:03AM EDT60.0031.5031.6031.800.00-18000.00%
VIX200722P000625002020-07-15 4:14PM EDT62.5034.2034.2034.400.00-1310.00%
VIX200722P000650002020-06-26 9:50AM EDT65.0036.2036.7036.90+3.60+11.04%103040.00%
VIX200722P000675002020-06-22 6:40PM EDT67.5036.8039.2039.300.00-1180.00%
VIX200722P000700002020-07-08 11:11AM EDT70.0039.7041.6041.800.00-51,2190.00%
VIX200722P000750002020-06-22 6:40PM EDT75.0045.0046.5046.700.00-51690.00%
VIX200722P000800002020-06-15 9:35AM EDT80.0042.0051.1051.300.00-26020.00%
VIX200722P000850002020-06-22 6:40PM EDT85.0057.9056.5056.700.00-14140.00%
VIX200722P000900002020-06-22 6:40PM EDT90.0061.3061.5061.700.00-60510.00%
VIX200722P000950002020-06-22 6:40PM EDT95.0062.3066.7066.900.00-1500.00%
VIX200722P001000002020-07-08 4:10PM EDT100.0070.4671.7071.900.00-1001550.00%