^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:16.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000160002020-03-26 3:33PM EDT2020-04-0139.5233.8440.800.00-2381,627.34%
VIX200415C000160002020-03-30 12:55PM EDT2020-04-1535.5031.8032.100.00-310,1640.00%
VIXW200422C000160002020-03-16 4:07PM EDT2020-04-2241.2727.6935.800.00-20210.00%
VIX200520C000160002020-03-31 12:11PM EDT2020-05-2024.6025.7026.10-2.30-8.55%1011,8530.00%
VIX200617C000160002020-03-31 11:43AM EDT2020-06-1720.2021.5021.90-1.40-6.48%308020.00%
VIX200722C000160002020-03-23 12:01PM EDT2020-07-2223.1218.3018.600.00-12970.00%
VIX200819C000160002020-03-26 12:53PM EDT2020-08-1915.2015.8016.200.00-321640.00%
VIX200916C000160002020-03-24 3:35PM EDT2020-09-1611.4014.3014.700.00-5650.00%
VIX201021C000160002020-03-19 12:19PM EDT2020-10-2121.6314.1014.900.00-2440.00%
VIX201118C000160002020-03-30 10:31AM EDT2020-11-1813.6013.1013.900.00-54000.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000160002020-03-05 2:09PM EDT2020-04-010.010.000.020.00-150587.50%
VIXW200408P000160002020-03-20 5:50PM EDT2020-04-080.130.000.830.00--10468.36%
VIX200415P000160002020-03-31 12:03PM EDT2020-04-150.030.000.050.00-491,351229.69%
VIX200520P000160002020-03-31 11:57AM EDT2020-05-200.050.050.100.00-5876,135147.66%
VIX200617P000160002020-03-31 12:03PM EDT2020-06-170.180.100.20+0.03+20.00%735,752131.64%
VIX200722P000160002020-03-31 12:46PM EDT2020-07-220.250.200.30-0.05-16.67%37024,297119.43%
VIX200819P000160002020-03-31 12:14PM EDT2020-08-190.300.250.35-0.05-14.29%2312,964110.64%
VIX200916P000160002020-03-31 11:30AM EDT2020-09-160.500.350.500.00-1624108.30%
VIX201021P000160002020-03-30 10:49AM EDT2020-10-210.550.500.750.00-16,748107.18%
VIX201118P000160002020-03-30 3:28PM EDT2020-11-180.900.651.000.00-35,415107.37%