^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:75.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000750002020-03-31 12:28PM EDT2020-04-010.020.000.11-0.18-90.00%18267200.00%
VIXW200408C000750002020-03-31 10:37AM EDT2020-04-081.000.051.20-2.28-69.51%439150.29%
VIX200415C000750002020-03-31 12:21PM EDT2020-04-151.852.002.10-0.90-32.73%8,54339,260162.55%
VIXW200422C000750002020-03-27 10:36AM EDT2020-04-226.340.384.900.00-12235149.41%
VIXW200429C000750002020-03-30 3:59PM EDT2020-04-293.080.374.870.00-48130.44%
VIX200520C000750002020-03-31 12:26PM EDT2020-05-202.342.402.55-0.26-10.00%4204,64097.83%
VIX200617C000750002020-03-30 3:46PM EDT2020-06-171.851.751.950.00-1608,29970.48%
VIX200722C000750002020-03-31 11:13AM EDT2020-07-221.401.401.550.00-11,93154.27%
VIX200819C000750002020-03-30 3:54PM EDT2020-08-191.101.101.250.00-10552946.09%
VIX200916C000750002020-03-30 3:55PM EDT2020-09-161.051.051.200.00-3101,13341.58%
VIX201021C000750002020-03-31 11:07AM EDT2020-10-211.301.101.40-0.15-10.34%15739.77%
VIX201118C000750002020-03-30 11:08AM EDT2020-11-181.201.051.400.00-312937.31%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000750002020-03-31 9:41AM EDT2020-04-0120.0018.4025.65+3.61+22.03%9411426.95%
VIXW200408P000750002020-03-20 3:34PM EDT2020-04-0824.2524.3130.170.00-46375.34%
VIX200415P000750002020-03-31 10:27AM EDT2020-04-1529.8029.0029.30+2.30+8.36%2011,739324.07%
VIXW200422P000750002020-03-24 10:36AM EDT2020-04-2235.9627.1132.650.00-728283.74%
VIX200520P000750002020-03-30 11:55AM EDT2020-05-2033.9035.4035.700.00-41,843260.38%
VIX200617P000750002020-03-31 10:07AM EDT2020-06-1739.5039.1039.40-0.45-1.13%1356246.70%
VIX200722P000750002020-03-26 12:53PM EDT2020-07-2242.9042.0042.500.00-50169231.58%
VIX200916P000750002020-03-25 1:44PM EDT2020-09-1646.1345.8046.300.00-123218.16%
VIX201021P000750002020-03-12 9:55AM EDT2020-10-2146.6345.8046.500.00-12199.38%
VIX201118P000750002020-03-25 10:46AM EDT2020-11-1849.0047.0047.700.00-172195.06%