^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:28.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000280002020-03-12 1:47PM EDT2020-04-0122.2521.4728.400.00--3965.23%
VIXW200408C000280002020-03-09 12:13AM EDT2020-04-083.3117.3525.600.00--10.00%
VIX200415C000280002020-03-30 1:51PM EDT2020-04-1523.5019.9020.300.00-10747,9890.00%
VIXW200422C000280002020-03-20 5:50PM EDT2020-04-2227.1016.6124.400.00--310.00%
VIX200520C000280002020-03-25 2:20PM EDT2020-05-2015.3515.3015.700.00-8129,7620.00%
VIX200617C000280002020-03-30 2:32PM EDT2020-06-1712.8612.0012.300.00-230,2950.00%
VIX200722C000280002020-03-30 10:45AM EDT2020-07-229.759.609.900.00-2114,1550.00%
VIX200819C000280002020-03-31 12:12PM EDT2020-08-197.557.708.10-0.15-1.95%3,80161,3990.00%
VIX200916C000280002020-03-30 2:32PM EDT2020-09-167.007.007.400.00-962760.00%
VIX201021C000280002020-03-30 3:39PM EDT2020-10-217.497.207.700.00-23170.00%
VIX201118C000280002020-03-31 11:25AM EDT2020-11-186.586.707.30-0.52-7.32%1891200.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000280002020-03-24 2:45PM EDT2020-04-010.150.000.010.00-1566300.00%
VIXW200408P000280002020-03-30 12:15PM EDT2020-04-080.310.000.000.00-6,23829,29250.00%
VIX200415P000280002020-03-31 11:01AM EDT2020-04-150.400.250.35+0.15+60.00%553,571187.50%
VIXW200422P000280002020-03-31 10:18AM EDT2020-04-220.700.052.00-0.30-30.00%112209.38%
VIX200520P000280002020-03-31 12:00PM EDT2020-05-201.901.651.85+0.15+8.57%2431,267165.72%
VIX200617P000280002020-03-31 10:36AM EDT2020-06-172.902.702.85+0.20+7.41%71716,941157.23%
VIX200722P000280002020-03-31 11:46AM EDT2020-07-223.953.603.80+0.25+6.76%241,366147.31%
VIX200819P000280002020-03-30 1:59PM EDT2020-08-194.404.204.500.00-125,856141.89%
VIX200916P000280002020-03-30 10:04AM EDT2020-09-165.205.005.300.00-2704140.50%
VIX201021P000280002020-03-12 1:52PM EDT2020-10-215.805.205.700.00--11131.59%
VIX201118P000280002020-03-31 11:46AM EDT2020-11-186.556.106.60+0.05+0.77%213133133.59%