^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000600002020-03-31 1:20PM EDT2020-04-010.450.200.61-1.55-77.50%50300117.19%
VIXW200408C000600002020-03-31 12:51PM EDT2020-04-083.222.705.63-0.88-21.46%51684177.73%
VIX200415C000600002020-03-31 1:09PM EDT2020-04-154.104.104.20-1.11-21.31%2,69556,911132.96%
VIXW200422C000600002020-03-31 1:22PM EDT2020-04-224.823.505.00-1.78-26.97%376112.74%
VIX200520C000600002020-03-31 12:59PM EDT2020-05-204.124.104.30-0.38-8.44%80239,51575.10%
VIX200617C000600002020-03-31 1:24PM EDT2020-06-173.203.103.200.00-17013,29150.29%
VIX200722C000600002020-03-31 10:44AM EDT2020-07-222.252.402.60-0.07-3.02%902,44336.76%
VIX200819C000600002020-03-31 9:37AM EDT2020-08-191.751.902.00-0.10-5.41%11,29328.25%
VIX200916C000600002020-03-30 2:28PM EDT2020-09-161.701.751.850.00-13026,26024.71%
VIX201021C000600002020-03-30 3:10PM EDT2020-10-211.901.802.150.00-11016824.49%
VIX201118C000600002020-03-30 3:54PM EDT2020-11-182.051.652.100.00-18958922.67%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000600002020-03-31 1:05PM EDT2020-04-019.006.208.30+3.67+68.86%681,042251.37%
VIXW200408P000600002020-03-31 12:39PM EDT2020-04-0813.6910.2116.33+1.59+13.14%123295.95%
VIX200415P000600002020-03-31 12:26PM EDT2020-04-1516.5015.8016.10+1.30+8.55%85325,497280.62%
VIXW200422P000600002020-03-25 2:01PM EDT2020-04-2217.0014.3519.700.00-2333253.86%
VIX200520P000600002020-03-31 12:39PM EDT2020-05-2022.1522.2022.50+0.46+2.12%710,911237.87%
VIX200617P000600002020-03-30 2:00PM EDT2020-06-1725.0025.3025.600.00-74408223.95%
VIX200722P000600002020-03-31 12:21PM EDT2020-07-2228.5027.9028.30+0.20+0.71%3486210.66%
VIX200819P000600002020-03-31 9:51AM EDT2020-08-1930.3029.9030.400.00-520206.14%
VIX200916P000600002020-03-23 3:30PM EDT2020-09-1632.5031.4031.900.00-115200.39%
VIX201021P000600002020-03-25 1:55PM EDT2020-10-2132.3031.5032.200.00--1183.96%
VIX201118P000600002020-03-26 3:17PM EDT2020-11-1832.9032.6033.400.00-657180.63%