^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:14.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000140002020-03-17 3:59PM EDT2020-04-0148.6436.0643.000.00-441,807.81%
VIXW200408C000140002020-03-17 3:59PM EDT2020-04-0847.3531.7439.800.00-220.00%
VIX200415C000140002020-03-31 1:17PM EDT2020-04-1533.8833.7034.10-4.22-11.08%101,4580.00%
VIXW200422C000140002020-03-31 1:17PM EDT2020-04-2233.7329.9137.80-1.40-3.99%20500.00%
VIXW200429C000140002020-03-31 1:17PM EDT2020-04-2931.7627.7035.79-1.01-3.08%10250.00%
VIX200520C000140002020-03-24 1:32PM EDT2020-05-2026.9227.7028.000.00-11,1410.00%
VIX200617C000140002020-03-25 2:26PM EDT2020-06-1725.7023.4023.800.00-13540.00%
VIX200722C000140002020-03-20 3:50PM EDT2020-07-2228.8320.1020.600.00-22650.00%
VIX200819C000140002020-03-23 3:29PM EDT2020-08-1919.3517.6018.100.00-52040.00%
VIX200916C000140002020-02-25 5:01PM EDT2020-09-165.6010.9020.800.00-6150.00%
VIX201021C000140002020-02-25 5:07PM EDT2020-10-218.4011.2021.100.00-190.00%
VIX201118C000140002020-03-31 10:31AM EDT2020-11-1814.2014.7015.40-1.57-9.96%1820.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000140002020-03-09 12:09PM EDT2020-04-010.050.000.020.00-611617650.00%
VIXW200408P000140002020-03-16 12:01AM EDT2020-04-080.08-0.780.00--1595.31%
VIX200415P000140002020-03-30 10:37AM EDT2020-04-150.050.000.050.00-483,885254.69%
VIXW200429P000140002020-03-27 1:18PM EDT2020-04-290.050.001.010.00-11295.31%
VIX200520P000140002020-03-31 1:15PM EDT2020-05-200.050.000.050.00-550,006142.19%
VIX200617P000140002020-03-31 11:44AM EDT2020-06-170.100.050.100.00-2347,509131.25%
VIX200722P000140002020-03-31 9:56AM EDT2020-07-220.100.100.20-0.05-33.33%143,030121.09%
VIX200819P000140002020-03-31 11:44AM EDT2020-08-190.150.100.00-0.05-25.00%1524,50492.97%
VIX200916P000140002020-03-31 12:16PM EDT2020-09-160.250.200.30-0.10-28.57%5516,468108.20%
VIX201021P000140002020-03-31 12:50PM EDT2020-10-210.300.200.45+0.10+50.00%152,735103.32%
VIX201118P000140002020-03-30 1:54PM EDT2020-11-180.500.300.650.00-1551,917104.59%