^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:37.50
Llamadaspor15 de julio de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200715C000375002020-07-10 3:52PM EDT2020-07-150.200.250.35-3.00-93.75%308502200.00%
VIX200722C000375002020-07-10 4:14PM EDT2020-07-220.850.800.90-3.25-79.27%1,31772,721175.98%
VIXW200729C000375002020-07-10 3:19PM EDT2020-07-291.601.351.90-2.30-58.97%2064179.59%
VIXW200805C000375002020-07-09 10:30AM EDT2020-08-052.401.752.35+2.40-304311170.31%
VIX200819C000375002020-07-10 3:55PM EDT2020-08-192.602.552.65-2.40-48.00%26914,842153.96%
VIX200916C000375002020-07-10 3:49PM EDT2020-09-163.503.403.60-1.90-35.19%62,740138.14%
VIX201021C000375002020-07-10 4:00PM EDT2020-10-214.704.504.70-1.12-19.24%1,0982,324131.54%
VIX201118C000375002020-07-10 4:03PM EDT2020-11-184.304.204.40-1.00-18.87%4521,321112.01%
VIX201216C000375002020-07-10 4:09PM EDT2020-12-163.603.503.80-1.00-21.74%6491092.48%
Ponepor15 de julio de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200715P000375002020-07-08 10:04AM EDT2020-07-158.628.7010.10+1.32+18.08%1350.00%
VIX200722P000375002020-07-10 1:55PM EDT2020-07-229.309.509.70+2.00+27.40%3115,3660.00%
VIXW200729P000375002020-07-08 10:25AM EDT2020-07-298.758.809.60+8.75--20.00%
VIX200819P000375002020-07-10 10:28AM EDT2020-08-199.209.609.80+0.29+3.25%29,1380.00%
VIX200916P000375002020-07-08 11:03AM EDT2020-09-1610.2010.1010.20-0.20-1.92%1216880.00%
VIX201021P000375002020-07-09 10:59AM EDT2020-10-219.039.209.40+0.76+9.19%1,0012,2970.00%
VIX201118P000375002020-07-10 10:15AM EDT2020-11-1811.0011.2011.40+0.90+8.91%102,61958.30%
VIX201216P000375002020-07-08 9:42AM EDT2020-12-1612.3012.2012.40+1.40+12.84%53369.51%