U.S. markets open in 8 hours 59 minutes

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.77+0.48 (+3.91%)
Al cierre: 03:15PM CDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor29 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240529C000100002024-05-23 3:14PM CDT10.003.503.134.020.00-1050325.78%
VIXW240529C000105002024-05-22 1:11PM CDT10.502.742.633.520.00-30289.06%
VIXW240529C000110002024-05-23 2:40PM CDT11.002.512.143.020.00-50254.30%
VIXW240529C000115002024-05-23 2:59PM CDT11.502.051.642.520.00-2150218.75%
VIXW240529C000120002024-05-23 2:40PM CDT12.001.511.171.900.00-9250175.39%
VIXW240529C000125002024-05-23 3:09PM CDT12.500.960.741.500.00-8360151.76%
VIXW240529C000130002024-05-23 3:13PM CDT13.000.750.431.120.00-6540134.38%
VIXW240529C000135002024-05-23 3:09PM CDT13.500.550.240.790.00-1,1010123.63%
VIXW240529C000140002024-05-23 2:59PM CDT14.000.330.150.550.00-1,1510120.31%
VIXW240529C000145002024-05-23 2:39PM CDT14.500.340.100.410.00-1350123.05%
VIXW240529C000150002024-05-23 3:13PM CDT15.000.200.080.320.00-12,8740128.91%
VIXW240529C000160002024-05-23 2:40PM CDT16.000.130.050.200.00-3780139.06%
VIXW240529C000170002024-05-23 2:45PM CDT17.000.080.020.150.00-4020150.00%
VIXW240529C000180002024-05-23 3:01PM CDT18.000.100.010.120.00-1010162.50%
VIXW240529C000190002024-05-23 2:25PM CDT19.000.060.000.100.00-460173.44%
VIXW240529C000200002024-05-23 3:12PM CDT20.000.060.000.090.00-12,7510186.72%
VIXW240529C000210002024-05-23 1:10PM CDT21.000.060.000.080.00-10198.44%
VIXW240529C000220002024-05-23 1:14PM CDT22.000.060.000.080.00-150214.06%
VIXW240529C000230002024-05-23 1:11PM CDT23.000.040.020.070.00-290231.25%
VIXW240529C000240002024-05-23 10:21AM CDT24.000.040.000.070.00-8820235.94%
VIXW240529C000250002024-05-23 2:53PM CDT25.000.040.000.070.00-5980246.88%
VIXW240529C000260002024-05-20 2:08PM CDT26.000.040.000.060.00-40253.13%
VIXW240529C000270002024-05-22 8:31AM CDT27.000.060.000.060.00-40265.63%
VIXW240529C000280002024-05-22 11:41AM CDT28.000.040.000.060.00-30275.00%
VIXW240529C000290002024-05-13 8:42AM CDT29.000.070.000.060.00-20284.38%
VIXW240529C000300002024-05-22 9:15AM CDT30.000.020.000.060.00-20293.75%
VIXW240529C000350002024-05-06 10:29AM CDT35.000.120.000.050.00-40331.25%
VIXW240529C000360002024-05-07 10:20AM CDT36.000.080.000.050.00--0337.50%
VIXW240529C000380002024-05-02 12:27PM CDT38.000.110.000.050.00--0350.00%
VIXW240529C000390002024-04-29 9:10AM CDT39.000.140.000.050.00--0359.38%
VIXW240529C000400002024-05-01 9:59AM CDT40.000.110.000.050.00--0365.63%
VIXW240529C000450002024-05-10 10:10AM CDT45.000.040.000.050.00-50396.88%
VIXW240529C000500002024-05-22 8:49AM CDT50.000.010.000.050.00-1350421.88%
VIXW240529C000650002024-05-02 8:30AM CDT65.000.120.000.040.00--0475.00%
Opciones de ventapor29 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW240529P000100002024-05-17 11:42AM CDT10.000.010.000.040.00-10104.69%
VIXW240529P000115002024-05-23 2:44PM CDT11.500.020.000.050.00-140054.69%
VIXW240529P000120002024-05-23 2:52PM CDT12.000.030.000.070.00-2,250050.00%
VIXW240529P000125002024-05-23 2:52PM CDT12.500.080.050.130.00-86037.50%
VIXW240529P000130002024-05-23 2:56PM CDT13.000.220.050.350.00-138032.81%
VIXW240529P000135002024-05-23 2:50PM CDT13.500.510.210.670.00-1100.00%
VIXW240529P000140002024-05-23 2:50PM CDT14.000.850.491.070.00-600.00%
VIXW240529P000145002024-05-22 2:05PM CDT14.501.480.851.520.00-1500.00%
VIXW240529P000150002024-05-22 8:54AM CDT15.002.281.262.000.00-2300.00%
VIXW240529P000160002024-05-23 2:13PM CDT16.002.502.142.940.00-100.00%
VIXW240529P000170002024-05-21 2:22PM CDT17.003.883.093.930.00-500.00%
VIXW240529P000180002024-05-23 12:38PM CDT18.004.824.064.910.00-400.00%
VIXW240529P000190002024-05-21 2:25PM CDT19.005.825.055.910.00-900.00%
VIXW240529P000200002024-05-20 10:15AM CDT20.006.806.036.900.00-1000.00%
VIXW240529P000230002024-05-20 10:21AM CDT23.009.739.019.890.00-800.00%
VIXW240529P000300002024-05-22 8:53AM CDT30.0017.0016.0016.880.00-10000.00%
VIXW240529P000600002024-05-08 11:26AM CDT60.0045.1545.9746.860.00--00.00%
VIXW240529P000800002024-05-08 11:26AM CDT80.0065.1065.9766.850.00--00.00%