^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:14.00
Llamadaspor22 de enero de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200122C000140002020-01-17 4:12PM EST2020-01-220.240.200.25-0.11-31.43%6,84253,044141.80%
VIXW200129C000140002020-01-17 3:18PM EST2020-01-290.800.651.05-0.05-5.88%21310173.24%
VIXW200205C000140002020-01-17 3:39PM EST2020-02-051.301.051.62+0.05+4.00%8279182.81%
VIXW200212C000140002020-01-17 4:00PM EST2020-02-121.401.251.80-0.20-12.50%1727171.19%
VIX200219C000140002020-01-17 4:02PM EST2020-02-191.751.751.850.00-4,14819,888170.90%
VIXW200226C000140002020-01-17 9:33AM EST2020-02-262.501.752.53+0.40+19.05%12176.56%
VIX200318C000140002020-01-17 3:57PM EST2020-03-182.352.302.40+0.05+2.17%1503,385153.61%
VIX200415C000140002020-01-17 3:50PM EST2020-04-152.882.852.95-0.02-0.69%1701,968150.49%
VIX200520C000140002020-01-17 3:38PM EST2020-05-203.173.103.30+0.05+1.60%331,327138.33%
VIX200617C000140002020-01-17 11:06AM EST2020-06-173.603.403.60-0.10-2.70%12372134.86%
VIX200916C000140002020-01-15 11:35AM EST2020-09-164.404.004.500.00-46126.76%
VIX201118C000140002020-01-17 1:51PM EST2020-11-184.614.504.90-0.29-5.92%1510124.02%
Ponepor22 de enero de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIX200122P000140002020-01-17 3:50PM EST2020-01-221.601.651.75-0.10-5.88%5,74791,7130.00%
VIXW200129P000140002020-01-14 10:43AM EST2020-01-291.250.891.770.00-12200.00%
VIXW200205P000140002020-01-14 10:43AM EST2020-02-050.880.761.510.00-1320.00%
VIXW200212P000140002020-01-17 10:48AM EST2020-02-121.030.761.49+0.04+4.04%22410.00%
VIX200219P000140002020-01-17 4:05PM EST2020-02-190.870.850.90-0.03-3.33%21,838177,3100.00%
VIX200318P000140002020-01-17 4:03PM EST2020-03-180.950.901.00-0.01-1.04%1,58782,8630.00%
VIX200415P000140002020-01-17 4:03PM EST2020-04-150.850.800.900.00-923,4070.00%
VIX200520P000140002020-01-17 3:53PM EST2020-05-200.900.850.950.00-2319,3210.00%
VIX200617P000140002020-01-17 3:43PM EST2020-06-170.850.800.900.00-5,2551,9680.00%
VIX201118P000140002020-01-15 9:31AM EST2020-11-180.750.651.050.00-11560.00%