^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:65.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000650002020-03-31 12:34PM EDT2020-04-010.050.101.00-0.75-93.75%26252210.94%
VIXW200408C000650002020-03-31 11:50AM EDT2020-04-081.751.302.50-1.35-43.55%14583155.66%
VIX200415C000650002020-03-31 1:16PM EDT2020-04-153.203.103.30-0.92-22.33%1,31045,968149.66%
VIXW200422C000650002020-03-30 3:47PM EDT2020-04-227.161.596.500.00-117141.60%
VIX200520C000650002020-03-31 1:14PM EDT2020-05-203.503.403.60-0.20-5.41%3,31135,18687.87%
VIX200617C000650002020-03-31 12:42PM EDT2020-06-172.502.502.70-0.20-7.41%9132,53160.69%
VIX200722C000650002020-03-31 12:45PM EDT2020-07-222.052.002.15-0.05-2.38%3115,22246.22%
VIX200819C000650002020-03-30 3:57PM EDT2020-08-191.551.551.700.00-3793237.35%
VIX200916C000650002020-03-31 11:58AM EDT2020-09-161.401.451.60-0.15-9.68%210,66833.28%
VIX201021C000650002020-03-31 10:18AM EDT2020-10-211.451.501.85-0.30-17.14%117032.23%
VIX201118C000650002020-03-31 12:11PM EDT2020-11-181.601.501.80-0.25-13.51%6811829.87%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000650002020-03-31 11:49AM EDT2020-04-0115.0811.0016.52+5.54+58.07%9345402.64%
VIXW200408P000650002020-03-31 11:57AM EDT2020-04-0819.5014.6020.00+5.80+42.34%1843299.12%
VIX200415P000650002020-03-31 11:42AM EDT2020-04-1521.7020.2020.50+2.60+13.61%6911,417292.04%
VIXW200422P000650002020-03-31 9:47AM EDT2020-04-2220.4118.2123.85-5.53-21.32%26256.10%
VIX200520P000650002020-03-30 3:33PM EDT2020-05-2027.3726.5026.80+1.75+6.83%209,952242.51%
VIX200617P000650002020-03-30 2:00PM EDT2020-06-1729.2729.9030.200.00-2166230.37%
VIX200722P000650002020-03-31 10:03AM EDT2020-07-2233.0032.5032.90+0.70+2.17%1309215.65%
VIX200819P000650002020-03-23 9:37AM EDT2020-08-1933.6034.6035.100.00-44211.18%
VIX200916P000650002020-03-24 3:24PM EDT2020-09-1636.4036.1036.700.00-113205.21%
VIX201021P000650002020-03-24 10:37AM EDT2020-10-2139.8936.2036.900.00-15187.96%
VIX201118P000650002020-03-17 1:23PM EDT2020-11-1840.5037.4038.200.00-1426184.96%