^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:17.00
Llamadaspor26 de junio de 2019
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW190626C000170002019-06-21 4:03PM EDT2019-06-260.350.300.58+0.10+40.00%4711,725188.67%
VIXW190703C000170002019-06-21 3:52PM EDT2019-07-030.550.450.65-0.08-12.70%76249115.63%
VIXW190710C000170002019-06-21 10:27AM EDT2019-07-100.700.731.24-0.05-6.67%11136124.02%
VIX190717C000170002019-06-21 4:06PM EDT2019-07-171.201.201.30+0.10+9.09%6,46670,133121.88%
VIXW190724C000170002019-06-21 2:49PM EDT2019-07-241.401.301.75+0.09+6.87%3131122.95%
VIX190821C000170002019-06-21 3:58PM EDT2019-08-211.981.952.05+0.23+13.14%1,73846,371108.59%
VIX190918C000170002019-06-21 3:46PM EDT2019-09-182.222.252.35+0.10+4.72%3919,16199.51%
VIX191016C000170002019-06-21 11:15AM EDT2019-10-162.302.402.55-0.05-2.13%35,92291.65%
VIX191120C000170002019-06-21 4:12PM EDT2019-11-202.552.502.600.00-1,2042,00082.18%
VIX191218C000170002019-06-21 2:00PM EDT2019-12-182.452.452.55+2.45+∞%753074.27%
Ponepor26 de junio de 2019
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW190626P000170002019-06-21 2:06PM EDT2019-06-261.911.041.64-0.19-9.05%221630.00%
VIXW190703P000170002019-06-21 1:24PM EDT2019-07-032.211.672.22+0.31+16.32%6574.02%
VIXW190710P000170002019-06-18 9:32AM EDT2019-07-101.891.502.05+1.89+∞%-167.38%
VIX190717P000170002019-06-21 4:06PM EDT2019-07-171.841.701.80-0.16-8.00%8,52862,28932.42%
VIXW190724P000170002019-06-21 10:07AM EDT2019-07-241.991.551.92+1.99+∞%1040.04%
VIX190821P000170002019-06-21 2:36PM EDT2019-08-212.051.851.95-0.10-4.65%1,92959,91630.76%
VIX190918P000170002019-06-21 11:15AM EDT2019-09-182.101.902.00-0.05-2.33%5237,62827.64%
VIX191016P000170002019-06-21 12:18PM EDT2019-10-162.151.952.10-0.05-2.27%632,37627.69%
VIX191120P000170002019-06-21 3:00PM EDT2019-11-202.252.102.20-0.05-2.17%1,0752,99427.25%
VIX191218P000170002019-06-21 12:46PM EDT2019-12-182.452.252.40+2.45+∞%1451,19530.27%