^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:42.50
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000425002020-03-10 10:04AM EDT2020-04-0118.406.9913.000.00-17361.91%
VIXW200408C000425002020-03-30 10:01AM EDT2020-04-0813.606.3812.520.00-56144.34%
VIX200415C000425002020-03-31 12:47PM EDT2020-04-159.889.509.80-2.02-16.97%3,25738,2230.00%
VIXW200422C000425002020-03-16 4:13PM EDT2020-04-2219.587.8513.300.00--12115.92%
VIXW200429C000425002020-03-27 10:13AM EDT2020-04-2911.287.1912.240.00-2269.14%
VIX200520C000425002020-03-31 1:11PM EDT2020-05-208.208.108.30-0.90-9.89%2325,5830.00%
VIX200617C000425002020-03-31 12:38PM EDT2020-06-176.306.206.40-0.34-5.12%119,3980.00%
VIX200722C000425002020-03-31 10:46AM EDT2020-07-224.704.905.20-0.42-8.20%155,1900.00%
VIX200819C000425002020-03-31 11:05AM EDT2020-08-193.703.804.00-5.30-58.89%16380.00%
VIX200916C000425002020-03-26 10:39AM EDT2020-09-163.303.403.600.00-102080.00%
VIX201021C000425002020-03-09 9:31AM EDT2020-10-211.753.504.000.00-1981040.00%
VIX201118C000425002020-03-31 11:07AM EDT2020-11-183.303.303.80-0.40-10.81%1903420.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000425002020-03-31 12:38PM EDT2020-04-010.050.000.25-0.20-80.00%1266193.75%
VIXW200408P000425002020-03-31 12:24PM EDT2020-04-082.331.103.50+0.22+10.43%2024218.85%
VIX200415P000425002020-03-31 1:04PM EDT2020-04-154.394.204.50+0.29+7.07%23,10594,701226.76%
VIXW200422P000425002020-03-31 12:42PM EDT2020-04-225.283.007.34-0.89-14.42%9,72120208.98%
VIXW200429P000425002020-03-27 4:02PM EDT2020-04-296.754.318.700.00-66210.77%
VIX200520P000425002020-03-31 12:00PM EDT2020-05-209.508.909.10+0.70+7.95%30912,920201.07%
VIX200617P000425002020-03-30 12:45PM EDT2020-06-1710.8211.2011.400.00-508,348190.92%
VIX200722P000425002020-03-30 3:16PM EDT2020-07-2213.1013.1013.400.00-1928180.00%
VIX200819P000425002020-03-31 10:07AM EDT2020-08-1915.0014.5014.900.00-1021175.60%
VIX200916P000425002020-03-16 1:37PM EDT2020-09-1618.8015.7016.100.00-13171.52%
VIX201021P000425002020-03-31 10:52AM EDT2020-10-2116.6916.0016.50-1.01-5.71%25159.16%
VIX201118P000425002020-03-26 10:14AM EDT2020-11-1817.8017.1017.600.00-1208158.15%