^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:32.50
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000325002020-03-23 12:38PM EDT2020-04-0126.0014.9923.000.00-5150894.14%
VIXW200408C000325002020-03-09 2:35PM EDT2020-04-0848.6211.7119.910.00-5072226.95%
VIX200415C000325002020-03-31 11:44AM EDT2020-04-1514.6915.0015.30-5.21-26.18%1133,0660.00%
VIXW200422C000325002020-03-25 10:40AM EDT2020-04-2215.0712.1519.580.00-12119.73%
VIX200520C000325002020-03-30 10:24AM EDT2020-05-2014.0611.8012.100.00-2117,3760.00%
VIX200617C000325002020-03-30 2:14PM EDT2020-06-1710.609.209.400.00-11417,0210.00%
VIX200722C000325002020-03-31 11:41AM EDT2020-07-227.247.407.50-0.86-10.62%1167,9750.00%
VIX200819C000325002020-03-31 9:47AM EDT2020-08-196.155.806.10-0.51-7.66%28,6530.00%
VIX200916C000325002020-03-31 9:48AM EDT2020-09-165.705.205.60-0.81-12.44%31,7100.00%
VIX201021C000325002020-03-11 12:17PM EDT2020-10-215.055.406.000.00-1,9202,5870.00%
VIX201118C000325002020-03-09 3:12PM EDT2020-11-187.005.105.600.00-22730.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000325002020-03-31 9:52AM EDT2020-04-010.010.000.05-0.51-98.08%6117265.63%
VIXW200408P000325002020-03-12 12:25PM EDT2020-04-081.300.052.990.00-110293.55%
VIX200415P000325002020-03-31 11:44AM EDT2020-04-151.051.001.10+0.21+25.00%72013,391195.21%
VIXW200422P000325002020-03-20 5:50PM EDT2020-04-222.500.003.370.00--1190.33%
VIX200520P000325002020-03-31 11:30AM EDT2020-05-203.803.603.80+0.40+11.76%13,05482,095176.17%
VIX200617P000325002020-03-30 4:07PM EDT2020-06-174.715.105.300.00-114,680167.51%
VIX200722P000325002020-03-31 11:41AM EDT2020-07-226.606.406.60+0.50+8.20%1615,397157.59%
VIX200819P000325002020-03-31 10:30AM EDT2020-08-197.307.307.50-0.09-1.22%157,252152.34%
VIX200916P000325002020-03-27 3:50PM EDT2020-09-168.208.208.500.00-21,599149.98%
VIX201021P000325002020-03-24 12:57PM EDT2020-10-2110.508.508.900.00-22,073140.19%
VIX201118P000325002020-03-16 9:53AM EDT2020-11-189.909.409.900.00-372140.74%