^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:21.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000210002020-03-30 10:20AM EDT2020-04-0138.0727.7835.000.00-101,283.59%
VIXW200408C000210002020-03-09 6:13PM EDT2020-04-0841.1024.3632.400.00-100.00%
VIX200415C000210002020-03-31 12:28PM EDT2020-04-1526.4326.9027.30-2.69-9.24%1018,5600.00%
VIXW200422C000210002020-03-30 3:42PM EDT2020-04-2228.5122.8231.000.00-780.00%
VIX200520C000210002020-03-31 12:03PM EDT2020-05-2020.1120.9021.30+0.01+0.05%121,6900.00%
VIX200617C000210002020-03-31 12:03PM EDT2020-06-1716.1916.9017.20-1.51-8.53%110,4810.00%
VIX200722C000210002020-03-30 2:23PM EDT2020-07-2214.2113.9014.300.00-27300.00%
VIX200819C000210002020-03-24 11:13AM EDT2020-08-198.5011.5011.900.00-13,2180.00%
VIX200916C000210002020-03-31 11:34AM EDT2020-09-1610.2010.4010.90+2.21+27.66%6385,1970.00%
VIX201021C000210002020-03-30 11:30AM EDT2020-10-2110.9510.5011.100.00-12060.00%
VIX201118C000210002020-03-26 12:22PM EDT2020-11-1810.009.8010.400.00-212930.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000210002020-03-20 3:14PM EDT2020-04-010.050.000.020.00-4207462.50%
VIXW200408P000210002020-03-10 3:47PM EDT2020-04-080.020.001.000.00-341382.03%
VIX200415P000210002020-03-31 11:09AM EDT2020-04-150.050.000.100.00-13821,529194.53%
VIX200520P000210002020-03-31 9:44AM EDT2020-05-200.350.300.40+0.05+16.67%4080,751149.02%
VIX200617P000210002020-03-31 1:02PM EDT2020-06-170.650.600.70-0.05-7.14%35525,071136.91%
VIX200722P000210002020-03-31 11:00AM EDT2020-07-221.100.951.10+0.05+4.76%11,273127.83%
VIX200819P000210002020-03-31 12:55PM EDT2020-08-191.321.201.30-0.18-12.00%10028,001121.00%
VIX200916P000210002020-03-31 10:39AM EDT2020-09-161.701.601.750.00-14,976120.75%
VIX201021P000210002020-03-25 1:17PM EDT2020-10-212.151.802.150.00-25711115.97%
VIX201118P000210002020-03-30 12:59PM EDT2020-11-182.602.252.700.00-141117.63%