^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:25.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000250002020-03-31 9:41AM EDT2020-04-0129.7624.0031.20-2.87-8.80%2311,089.45%
VIX200415C000250002020-03-31 11:59AM EDT2020-04-1521.2022.7023.10-4.36-17.06%1658,0660.00%
VIXW200422C000250002020-03-20 5:50PM EDT2020-04-2232.4519.1227.000.00--30.00%
VIX200520C000250002020-03-31 9:41AM EDT2020-05-2018.5117.4017.80-0.44-2.32%121,3520.00%
VIX200617C000250002020-03-31 10:06AM EDT2020-06-1714.0013.6013.90-0.64-4.37%26,0780.00%
VIX200722C000250002020-03-30 2:28PM EDT2020-07-2211.5011.0011.300.00-2512,7120.00%
VIX200819C000250002020-03-26 2:02PM EDT2020-08-199.309.109.400.00-48612,9410.00%
VIX200916C000250002020-03-31 9:46AM EDT2020-09-168.308.208.50-0.25-2.92%13,0110.00%
VIX201021C000250002020-03-31 12:12PM EDT2020-10-218.428.409.00-0.93-9.95%16,1770.00%
VIX201118C000250002020-03-24 3:56PM EDT2020-11-186.677.708.400.00-2738160.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000250002020-03-27 12:09PM EDT2020-04-010.050.000.010.00-1823350.00%
VIXW200408P000250002020-03-26 2:07PM EDT2020-04-080.150.010.400.00-22164267.19%
VIX200415P000250002020-03-31 12:39PM EDT2020-04-150.100.050.15-0.02-16.67%18970,383177.73%
VIXW200422P000250002020-03-26 12:28PM EDT2020-04-220.590.030.900.00-1829196.48%
VIX200520P000250002020-03-31 12:38PM EDT2020-05-200.980.901.05+0.05+5.38%1,14233,933158.11%
VIX200617P000250002020-03-31 11:41AM EDT2020-06-171.801.551.75+0.15+9.09%53533,892148.34%
VIX200722P000250002020-03-31 12:09PM EDT2020-07-222.402.252.40+0.05+2.13%394,609138.72%
VIX200819P000250002020-03-31 12:12PM EDT2020-08-192.972.752.90+0.17+6.07%3,80030,231133.64%
VIX200916P000250002020-03-31 10:43AM EDT2020-09-163.703.303.600.00-14,299132.28%
VIX201021P000250002020-03-30 3:18PM EDT2020-10-213.853.804.000.00-4016,141126.88%
VIX201118P000250002020-03-31 10:18AM EDT2020-11-184.604.304.800.00-6751127.52%