^VIX - CBOE Volatility Index

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Llamadaspor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401C000800002020-03-31 11:32AM EDT2020-04-010.020.020.03-0.03-60.00%20861240.63%
VIXW200408C000800002020-03-31 10:36AM EDT2020-04-080.700.301.50-1.30-65.00%2959211.13%
VIX200415C000800002020-03-31 12:06PM EDT2020-04-151.401.401.45-0.80-36.36%5,57165,254179.98%
VIXW200422C000800002020-03-30 10:54AM EDT2020-04-223.350.104.330.00-1467172.80%
VIXW200429C000800002020-03-31 10:56AM EDT2020-04-292.300.054.37-1.20-34.29%12151.17%
VIX200520C000800002020-03-31 11:48AM EDT2020-05-201.801.802.00-0.45-20.00%12221,515110.25%
VIX200617C000800002020-03-31 11:11AM EDT2020-06-171.451.351.50-0.14-8.81%13123,16680.98%
VIX200722C000800002020-03-30 1:58PM EDT2020-07-221.231.151.250.00-11,47264.14%
VIX200819C000800002020-03-31 9:39AM EDT2020-08-191.050.901.00+0.05+5.00%71,06353.91%
VIX200916C000800002020-03-30 3:35PM EDT2020-09-161.050.901.000.00-39071649.95%
VIX201021C000800002020-03-26 3:45PM EDT2020-10-211.050.901.250.00-637348.39%
VIX201118C000800002020-03-30 1:33PM EDT2020-11-181.150.901.250.00-510745.39%
Ponepor1 de abril de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VIXW200401P000800002020-03-25 3:59PM EDT2020-04-0124.0724.8033.360.00-14398.83%
VIXW200408P000800002020-03-24 1:56PM EDT2020-04-0833.4029.2436.850.00-12363.87%
VIX200415P000800002020-03-31 11:00AM EDT2020-04-1534.7034.7035.00+1.90+5.79%73,540318.51%
VIXW200422P000800002020-03-23 1:01PM EDT2020-04-2229.2431.9538.890.00-152150277.25%
VIX200520P000800002020-03-31 10:07AM EDT2020-05-2040.8640.9041.30+2.06+5.31%1618260.99%
VIX200617P000800002020-03-26 3:04PM EDT2020-06-1744.1044.6044.900.00-9379248.19%
VIX200722P000800002020-03-24 10:30AM EDT2020-07-2251.7647.4047.800.00-2604232.28%
VIX200819P000800002020-03-19 3:46PM EDT2020-08-1946.7049.6050.200.00-43227.25%
VIX200916P000800002020-03-16 3:53PM EDT2020-09-1644.6051.0051.600.00-2112218.63%
VIX201118P000800002020-03-19 11:03AM EDT2020-11-1848.0052.3053.100.00-139196.31%