^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:47.50
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000475002020-03-30 11:21AM EDT2020-04-0111.241.068.000.00-6143302.44%
VIXW200408C000475002020-03-30 9:39AM EDT2020-04-0810.955.019.550.00-14115.48%
VIX200415C000475002020-03-31 12:57PM EDT2020-04-157.397.407.60-1.71-18.79%1,27923,84792.97%
VIXW200422C000475002020-03-30 9:31AM EDT2020-04-2210.885.8910.990.00--399.07%
VIX200520C000475002020-03-31 12:34PM EDT2020-05-206.706.606.80-0.70-9.46%26422,09840.28%
VIX200617C000475002020-03-31 11:16AM EDT2020-06-174.604.905.10-0.70-13.21%13222,8070.00%
VIX200722C000475002020-03-26 3:48PM EDT2020-07-223.813.804.100.00-5,9856,9080.00%
VIX200819C000475002020-03-31 12:03PM EDT2020-08-192.953.003.20+0.25+9.26%47560.00%
VIX200916C000475002020-03-27 1:43PM EDT2020-09-163.202.702.950.00-2501,5710.00%
VIX201021C000475002020-03-31 9:36AM EDT2020-10-213.002.853.30-0.30-9.09%521990.00%
VIX201118C000475002020-03-24 11:13AM EDT2020-11-182.802.703.200.00-392520.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000475002020-03-31 12:59PM EDT2020-04-010.450.250.55+0.40+800.00%47942146.88%
VIXW200408P000475002020-03-31 10:51AM EDT2020-04-086.402.447.52+1.66+35.02%215240.53%
VIX200415P000475002020-03-31 12:57PM EDT2020-04-157.317.107.30+0.53+7.82%1,89317,377236.43%
VIXW200422P000475002020-03-30 2:48PM EDT2020-04-227.805.7110.360.00-36214.77%
VIXW200429P000475002020-03-30 1:54PM EDT2020-04-299.337.3811.950.00-21218.19%
VIX200520P000475002020-03-31 10:56AM EDT2020-05-2013.0512.4012.70+1.55+13.48%78,824208.81%
VIX200617P000475002020-03-26 10:07AM EDT2020-06-1715.0015.2015.400.00-112,823200.34%
VIX200722P000475002020-03-23 3:44PM EDT2020-07-2216.5017.4017.600.00-20531189.11%
VIX200819P000475002020-03-27 11:55AM EDT2020-08-1919.1018.9019.200.00-89167183.94%
VIX200916P000475002020-03-11 10:23AM EDT2020-09-1620.8020.1020.500.00-19179.03%
VIX201021P000475002020-03-02 1:53PM EDT2020-10-2121.2020.3020.800.00-511165.05%
VIX201118P000475002020-03-25 12:18PM EDT2020-11-1822.9521.3022.000.00-117163.24%