^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:35.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000350002020-03-25 3:52PM EDT2020-04-0125.0015.3622.400.00-331730.27%
VIXW200408C000350002020-03-31 9:32AM EDT2020-04-0817.4311.8219.46-17.35-49.88%2200.00%
VIX200415C000350002020-03-31 1:17PM EDT2020-04-1514.3414.4014.70-1.93-11.86%25257,2710.00%
VIXW200422C000350002020-03-16 12:01AM EDT2020-04-2212.5011.8218.380.00--10.00%
VIX200520C000350002020-03-31 12:27PM EDT2020-05-2011.0011.3011.50-1.30-10.57%128144,3780.00%
VIX200617C000350002020-03-31 12:49PM EDT2020-06-178.568.809.00-0.79-8.45%16363,8760.00%
VIX200722C000350002020-03-31 1:05PM EDT2020-07-226.987.007.20-0.09-1.27%73878,4210.00%
VIX200819C000350002020-03-30 4:12PM EDT2020-08-195.335.505.800.00-3364,3410.00%
VIX200916C000350002020-03-31 10:07AM EDT2020-09-165.004.905.20-0.10-1.96%14,8020.00%
VIX201021C000350002020-03-31 10:39AM EDT2020-10-215.205.005.50+0.67+14.79%52180.00%
VIX201118C000350002020-03-31 10:17AM EDT2020-11-184.604.705.20-1.30-22.03%502,5400.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000350002020-03-30 10:23AM EDT2020-04-010.080.000.050.00-1643256.25%
VIXW200408P000350002020-03-31 12:50PM EDT2020-04-080.650.100.95-0.15-18.75%66873205.08%
VIX200415P000350002020-03-31 1:26PM EDT2020-04-151.421.351.50+0.07+5.19%5,97949,222205.18%
VIXW200422P000350002020-03-25 3:22PM EDT2020-04-223.000.123.300.00-133182.23%
VIX200520P000350002020-03-31 1:14PM EDT2020-05-204.604.504.70+0.22+5.02%1,71073,837185.52%
VIX200617P000350002020-03-31 12:49PM EDT2020-06-176.376.206.30+0.47+7.97%86412,456175.10%
VIX200722P000350002020-03-31 1:05PM EDT2020-07-227.847.607.90-0.06-0.76%73013,251165.06%
VIX200819P000350002020-03-31 12:25PM EDT2020-08-199.108.709.00+0.05+0.55%111,464160.52%
VIX200916P000350002020-03-27 2:57PM EDT2020-09-169.809.7010.100.00-11173157.79%
VIX201021P000350002020-03-31 12:18PM EDT2020-10-2110.6010.1010.50+0.20+1.92%574147.55%
VIX201118P000350002020-03-31 11:38AM EDT2020-11-1811.7011.0011.50+0.40+3.54%5386147.05%