^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:50.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000500002020-03-31 11:27AM EDT2020-04-012.501.515.00-6.30-71.59%479178.52%
VIXW200408C000500002020-03-31 11:58AM EDT2020-04-085.002.587.83-2.80-35.90%115691.46%
VIX200415C000500002020-03-31 12:44PM EDT2020-04-156.706.606.80-1.30-16.25%3,379119,333106.20%
VIXW200422C000500002020-03-31 11:22AM EDT2020-04-227.446.009.70-4.67-38.56%5412111.87%
VIX200520C000500002020-03-31 12:43PM EDT2020-05-206.005.906.20-0.70-10.45%49831,38150.49%
VIX200617C000500002020-03-31 12:22PM EDT2020-06-174.344.404.60-0.56-11.43%10,31426,12423.41%
VIX200722C000500002020-03-31 12:28PM EDT2020-07-223.603.403.600.00-317,5880.00%
VIX200819C000500002020-03-31 10:55AM EDT2020-08-192.702.702.85-0.05-1.82%102,8810.00%
VIX200916C000500002020-03-31 10:04AM EDT2020-09-162.602.452.65+0.10+4.00%220,4880.00%
VIX201021C000500002020-03-27 2:52PM EDT2020-10-213.192.603.000.00-1760.00%
VIX201118C000500002020-03-31 10:49AM EDT2020-11-182.502.352.85-0.40-13.79%705460.00%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000500002020-03-31 12:39PM EDT2020-04-011.111.152.70+0.15+15.63%211469227.54%
VIXW200408P000500002020-03-31 12:39PM EDT2020-04-086.574.529.09+1.34+25.62%595264.99%
VIX200415P000500002020-03-31 12:43PM EDT2020-04-158.908.909.00+0.79+9.74%1,61218,940250.29%
VIXW200422P000500002020-03-31 9:47AM EDT2020-04-229.317.7412.10+0.04+0.43%256228.32%
VIXW200429P000500002020-03-30 9:31AM EDT2020-04-2910.509.2313.770.00-35228.05%
VIX200520P000500002020-03-31 12:39PM EDT2020-05-2014.1514.2014.40+0.38+2.76%30614,216213.82%
VIX200617P000500002020-03-31 12:03PM EDT2020-06-1717.7017.1017.40+1.14+6.88%127,529205.69%
VIX200722P000500002020-03-31 12:27PM EDT2020-07-2219.4019.4019.70+0.10+0.52%45,141193.95%
VIX200819P000500002020-03-30 2:54PM EDT2020-08-1921.4021.1021.500.00-1597189.75%
VIX200916P000500002020-03-31 10:25AM EDT2020-09-1623.1022.4022.70+1.50+6.94%183184.11%
VIX201021P000500002020-03-30 9:50AM EDT2020-10-2122.6022.5023.200.00-319170.02%
VIX201118P000500002020-03-31 10:28AM EDT2020-11-1824.7023.6024.30+1.11+4.71%120167.75%