^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:20.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000200002020-03-31 11:13AM EDT2020-04-0131.1129.3736.60-5.69-15.46%2271,449.61%
VIXW200408C000200002020-03-26 12:34PM EDT2020-04-0828.0925.5033.600.00-161311.72%
VIX200415C000200002020-03-31 12:07PM EDT2020-04-1526.5027.5027.80-3.20-10.77%5056,9820.00%
VIXW200422C000200002020-03-26 12:34PM EDT2020-04-2227.1124.0232.000.00-1600.00%
VIX200520C000200002020-03-31 12:30PM EDT2020-05-2021.7021.8022.10-1.90-8.05%545,5360.00%
VIX200617C000200002020-03-30 2:23PM EDT2020-06-1718.7817.8018.100.00-240,9060.00%
VIX200722C000200002020-03-31 10:23AM EDT2020-07-2214.4014.7015.00-0.20-1.37%3010,9090.00%
VIX200819C000200002020-03-24 10:13AM EDT2020-08-1910.0012.4012.700.00-74,9250.00%
VIX200916C000200002020-03-27 2:53PM EDT2020-09-1611.7511.1011.500.00-17,5020.00%
VIX201021C000200002020-03-30 3:27PM EDT2020-10-2111.3511.1011.800.00-7,00118,3140.00%
VIX201118C000200002020-03-30 10:34AM EDT2020-11-1810.7010.3011.000.00-831,0790.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000200002020-03-31 9:50AM EDT2020-04-010.020.000.01-0.03-60.00%7,10338,348450.00%
VIXW200408P000200002020-03-30 10:05AM EDT2020-04-080.050.000.010.00-1136212.50%
VIX200415P000200002020-03-30 3:30PM EDT2020-04-150.050.000.050.00-5,191169,207187.50%
VIXW200422P000200002020-03-31 11:53AM EDT2020-04-220.200.010.200.00-51,185188.67%
VIX200520P000200002020-03-31 12:46PM EDT2020-05-200.220.200.25-0.03-12.00%37660,052143.55%
VIX200617P000200002020-03-31 12:45PM EDT2020-06-170.500.450.55-0.05-9.09%33752,153135.06%
VIX200722P000200002020-03-31 11:02AM EDT2020-07-220.850.700.900.00-4926,378125.44%
VIX200819P000200002020-03-31 12:59PM EDT2020-08-191.000.901.05-0.04-3.85%27921,500118.26%
VIX200916P000200002020-03-31 12:35PM EDT2020-09-161.351.301.40-0.10-6.90%255,642118.26%
VIX201021P000200002020-03-31 12:35PM EDT2020-10-211.651.501.75-0.05-2.94%1,32214,922113.92%
VIX201118P000200002020-03-31 10:54AM EDT2020-11-182.152.002.30-0.05-2.27%41,569117.04%