^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:30.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000300002020-03-31 11:56AM EDT2020-04-0122.6018.5326.00-4.34-16.11%1314922.85%
VIXW200408C000300002020-03-30 2:54PM EDT2020-04-0822.2614.7622.910.00-4350.00%
VIX200415C000300002020-03-31 12:12PM EDT2020-04-1517.1017.8018.20-3.40-16.59%72112,7180.00%
VIXW200422C000300002020-03-25 2:48PM EDT2020-04-2219.8714.3221.710.00-1110.00%
VIX200520C000300002020-03-31 12:12PM EDT2020-05-2013.3013.8014.10-1.70-11.33%281,0440.00%
VIX200617C000300002020-03-31 12:16PM EDT2020-06-1710.4710.8011.10-1.27-10.82%5077,4810.00%
VIX200722C000300002020-03-31 11:37AM EDT2020-07-228.108.508.80-0.90-10.00%332,3420.00%
VIX200819C000300002020-03-31 12:12PM EDT2020-08-196.756.807.10-0.16-2.32%3,5162,8350.00%
VIX200916C000300002020-03-31 10:33AM EDT2020-09-166.006.206.60-0.28-4.46%42,5180.00%
VIX201021C000300002020-03-30 3:18PM EDT2020-10-216.716.406.900.00-4008,1450.00%
VIX201118C000300002020-03-26 11:13AM EDT2020-11-186.525.906.500.00-104350.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000300002020-03-31 10:09AM EDT2020-04-010.010.010.02-0.02-66.67%12,35567,215300.00%
VIXW200408P000300002020-03-31 10:39AM EDT2020-04-080.400.050.40+0.10+33.33%1880210.55%
VIX200415P000300002020-03-31 12:29PM EDT2020-04-150.500.500.55+0.03+6.38%1,38181,789189.16%
VIXW200422P000300002020-03-31 12:21PM EDT2020-04-220.600.171.55-0.40-40.00%6,481282179.10%
VIX200520P000300002020-03-31 12:28PM EDT2020-05-202.452.402.55+0.14+6.06%68951,734169.73%
VIX200617P000300002020-03-31 12:12PM EDT2020-06-173.863.703.90+0.36+10.29%3,00032,755163.01%
VIX200722P000300002020-03-31 12:09PM EDT2020-07-225.064.805.00+0.28+5.86%5810,490152.93%
VIX200819P000300002020-03-31 12:12PM EDT2020-08-195.815.505.80+0.12+2.11%3,5212,900147.29%
VIX200916P000300002020-03-31 10:27AM EDT2020-09-166.606.406.70+0.07+1.07%253,314145.70%
VIX201021P000300002020-03-31 10:42AM EDT2020-10-217.006.807.10-0.10-1.41%31,193137.16%
VIX201118P000300002020-03-31 11:25AM EDT2020-11-187.937.608.00+0.13+1.67%450604137.55%