^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:15.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000150002020-03-30 10:13AM EDT2020-04-0144.7634.8441.800.00-1051,707.03%
VIX200415C000150002020-03-31 1:07PM EDT2020-04-1533.0532.8033.20-1.03-3.02%1510,5540.00%
VIXW200422C000150002020-03-31 1:07PM EDT2020-04-2232.6928.9136.80-0.61-1.83%20500.00%
VIXW200429C000150002020-03-31 1:07PM EDT2020-04-2930.1526.7033.33-0.91-2.93%11250.00%
VIX200520C000150002020-03-31 10:25AM EDT2020-05-2025.9326.6027.00-2.17-7.72%51,3120.00%
VIX200617C000150002020-03-30 11:21AM EDT2020-06-1723.1422.5022.900.00-31,4120.00%
VIX200722C000150002020-03-30 12:18PM EDT2020-07-2219.2019.2019.700.00-34150.00%
VIX200819C000150002020-03-26 12:29PM EDT2020-08-1915.9016.7017.200.00-16280.00%
VIX200916C000150002020-03-26 12:04PM EDT2020-09-1614.7015.2015.600.00-12320.00%
VIX201021C000150002020-03-27 2:53PM EDT2020-10-2115.8815.0015.700.00-41110.00%
VIX201118C000150002020-03-30 10:08AM EDT2020-11-1814.2013.9014.600.00-82560.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000150002020-03-03 12:06PM EDT2020-04-010.090.000.020.00-457625.00%
VIXW200408P000150002020-03-20 5:50PM EDT2020-04-080.100.000.810.00--27489.06%
VIX200415P000150002020-03-26 10:44AM EDT2020-04-150.040.000.050.00-877,050242.19%
VIXW200422P000150002020-03-24 6:31PM EDT2020-04-220.150.000.990.00-11319.14%
VIX200520P000150002020-03-31 12:58PM EDT2020-05-200.050.000.100.00-10034,136146.88%
VIX200617P000150002020-03-31 12:54PM EDT2020-06-170.050.050.10-0.05-50.00%198113,731124.61%
VIX200722P000150002020-03-31 11:05AM EDT2020-07-220.200.150.25+0.05+33.33%25035,401120.70%
VIX200819P000150002020-03-31 11:41AM EDT2020-08-190.250.200.250.00-4023,144110.35%
VIX200916P000150002020-03-31 12:38PM EDT2020-09-160.350.300.40+0.05+16.67%3226,576109.38%
VIX201021P000150002020-03-31 11:12AM EDT2020-10-210.400.300.60-0.10-20.00%466,601104.79%
VIX201118P000150002020-03-31 12:37PM EDT2020-11-180.550.550.65-0.10-15.38%5711,478104.59%