Mercados españoles cerrados

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,60-0,24 (-1,87%)
A partir del 01:32PM CDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VIX241218C000100002024-06-26 10:44AM CDT10.007.277.057.35-0.01-0.14%2902201.66%
VIX241218C000105002024-06-21 8:38AM CDT10.507.256.556.900.00-1113188.53%
VIX241218C000110002024-06-20 8:58AM CDT11.006.306.106.400.00-5279176.22%
VIX241218C000115002024-06-25 2:56PM CDT11.505.855.655.950.00-2598165.53%
VIX241218C000120002024-06-26 10:44AM CDT12.005.455.255.55+0.03+0.55%8455156.98%
VIX241218C000125002024-06-26 11:38AM CDT12.505.055.005.150.00-261,072151.17%
VIX241218C000130002024-06-26 10:30AM CDT13.004.654.554.750.00-15612142.29%
VIX241218C000135002024-06-25 1:47PM CDT13.504.454.254.40+0.10+2.30%1445136.72%
VIX241218C000140002024-06-26 8:42AM CDT14.004.154.004.10+0.10+2.47%32,640132.67%
VIX241218C000145002024-06-26 9:49AM CDT14.503.853.703.85+0.05+1.32%173128.56%
VIX241218C000150002024-06-25 2:56PM CDT15.003.553.453.650.00-8842125.88%
VIX241218C000160002024-06-26 9:24AM CDT16.003.193.153.25-0.01-0.31%44,480123.00%
VIX241218C000170002024-06-26 11:22AM CDT17.002.782.762.88-0.04-1.42%8,8471,019118.65%
VIX241218C000180002024-06-26 9:00AM CDT18.002.652.512.60+0.05+1.92%240,192117.04%
VIX241218C000190002024-06-25 10:12AM CDT19.002.372.252.370.00-2956115.43%
VIX241218C000200002024-06-26 12:32PM CDT20.002.122.052.16+0.03+1.44%10,53068,915114.50%
VIX241218C000210002024-06-26 12:40PM CDT21.001.911.881.98-0.06-3.05%15,003125113.97%
VIX241218C000220002024-06-25 2:33PM CDT22.001.841.721.830.00-18,674113.57%
VIX241218C000230002024-06-17 9:20AM CDT23.001.661.581.690.00-500536113.23%
VIX241218C000240002024-06-17 1:30PM CDT24.001.601.451.560.00-10196112.84%
VIX241218C000250002024-06-25 11:17AM CDT25.001.371.341.45-0.06-4.20%17,551112.79%
VIX241218C000260002024-06-24 2:56PM CDT26.001.311.261.350.00-11173113.04%
VIX241218C000270002024-06-24 2:56PM CDT27.001.221.171.260.00-1143113.09%
VIX241218C000280002024-06-26 11:49AM CDT28.001.131.101.18-0.02-1.74%3602113.33%
VIX241218C000290002024-06-14 2:56PM CDT29.001.061.021.110.00-61,205113.38%
VIX241218C000300002024-06-26 1:18PM CDT30.001.020.951.04-0.03-2.86%3,0075,912113.38%
VIX241218C000310002024-06-21 1:58PM CDT31.000.950.890.980.00-1267113.57%
VIX241218C000320002024-06-26 10:06AM CDT32.000.860.840.92-0.04-4.44%2,500170113.77%
VIX241218C000330002024-06-07 12:46PM CDT33.000.820.790.870.00-124113.97%
VIX241218C000340002024-06-25 9:47AM CDT34.000.820.760.830.00-412114.65%
VIX241218C000350002024-06-26 12:49PM CDT35.000.720.700.78-0.06-7.69%1225114.36%
VIX241218C000360002024-06-06 2:49PM CDT36.000.720.660.740.00-1295114.55%
VIX241218C000370002024-06-06 11:29AM CDT37.000.680.630.710.00-200317115.04%
VIX241218C000380002024-06-20 2:55PM CDT38.000.660.600.670.00--400115.23%
VIX241218C000390002024-06-26 12:40PM CDT39.000.600.570.67-0.10-14.29%60,0001,001116.21%
VIX241218C000400002024-06-26 1:19PM CDT40.000.570.540.62-0.01-1.72%1,0008,729116.02%
VIX241218C000425002024-06-25 8:30AM CDT42.500.560.480.550.00-15220,900116.60%
VIX241218C000450002024-06-26 12:21PM CDT45.000.490.450.50+0.02+4.26%34,994750117.97%
VIX241218C000475002024-06-26 12:49PM CDT47.500.410.380.45+0.01+2.50%1205117.77%
VIX241218C000500002024-06-26 10:40AM CDT50.000.390.380.420.00-54,531119.92%
VIX241218C000550002024-06-26 8:35AM CDT55.000.300.290.36-0.03-9.09%155,127120.51%
VIX241218C000600002024-06-24 9:14AM CDT60.000.270.250.310.00-2371,614122.07%
VIX241218C000650002024-06-17 1:46PM CDT65.000.220.210.270.00-2,0002,372123.14%
VIX241218C000700002024-06-17 9:40AM CDT70.000.240.180.240.00-3,2023,268124.41%
VIX241218C000750002024-06-26 9:37AM CDT75.000.180.160.22-0.01-5.26%1205,806125.98%
VIX241218C000800002024-06-21 9:03AM CDT80.000.170.140.200.00-4130126.95%
VIX241218C000850002024-06-18 2:08PM CDT85.000.150.130.190.00-1,2141,218128.91%
VIX241218C000900002024-06-18 12:22PM CDT90.000.140.120.180.00-2,0002,042130.47%
VIX241218C000950002024-06-11 9:05AM CDT95.000.140.110.170.00-13131.84%
VIX241218C001000002024-06-20 2:05PM CDT100.000.130.100.150.00-1834132.42%
VIX241218C001100002024-06-11 9:06AM CDT110.000.110.090.140.00-1402135.16%
VIX241218C001200002024-06-11 9:06AM CDT120.000.100.080.130.00-1302137.89%
VIX241218C001300002024-06-11 9:06AM CDT130.000.090.070.120.00-111139.65%
VIX241218C001400002024-06-11 9:06AM CDT140.000.110.060.110.00-16141.02%
VIX241218C001500002024-06-26 1:09PM CDT150.000.090.060.100.00-11,586142.97%
VIX241218C001600002024-06-11 9:06AM CDT160.000.080.060.090.00-17144.92%
VIX241218C001700002024-06-26 11:03AM CDT170.000.070.050.08+0.01+16.67%1142145.31%
VIX241218C001800002024-06-26 10:40AM CDT180.000.060.050.06-0.02-25.00%6,500240144.92%
Opciones de ventapara18 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VIX241218P000100002024-06-26 8:30AM CDT10.000.020.020.040.00-10079321.09%
VIX241218P000105002024-06-14 9:49AM CDT10.500.030.030.060.00-1016019.14%
VIX241218P000110002024-05-17 2:30PM CDT11.000.100.000.000.00-1526.25%
VIX241218P000115002024-06-26 8:30AM CDT11.500.110.090.12+0.02+22.22%1525414.50%
VIX241218P000120002024-06-26 1:00PM CDT12.000.170.150.190.00-1013112.45%
VIX241218P000125002024-06-26 8:49AM CDT12.500.260.230.30+0.01+4.00%2039210.01%
VIX241218P000130002024-06-26 8:36AM CDT13.000.380.360.43-0.01-2.56%49144.40%
VIX241218P000135002024-06-21 1:53PM CDT13.500.490.520.980.00-32,61010.16%
VIX241218P000140002024-06-25 2:56PM CDT14.000.760.710.800.00-608180.00%
VIX241218P000145002024-06-26 8:35AM CDT14.500.990.931.03+0.07+7.61%2430.00%
VIX241218P000150002024-06-26 8:49AM CDT15.001.241.191.28+0.14+12.73%2010,7470.00%
VIX241218P000160002024-06-26 9:44AM CDT16.001.821.761.86+0.03+1.68%10970.00%
VIX241218P000170002024-06-26 10:49AM CDT17.002.502.402.50+0.07+2.88%8,8513,1270.00%
VIX241218P000180002024-06-26 9:00AM CDT18.003.083.103.20-0.12-3.75%24,6450.00%
VIX241218P000190002024-06-25 2:27PM CDT19.003.903.803.950.00-12980.00%
VIX241218P000200002024-06-26 8:30AM CDT20.004.654.604.70+0.10+2.20%11890.00%
VIX241218P000210002024-06-26 11:39AM CDT21.005.455.405.50+0.15+2.83%11160.00%
VIX241218P000220002024-06-21 11:40AM CDT22.006.106.206.350.00-21060.00%
VIX241218P000230002024-06-21 1:10PM CDT23.006.947.057.200.00-1570.00%
VIX241218P000250002024-06-21 9:56AM CDT25.008.558.758.900.00-1973790.00%
VIX241218P000260002024-06-20 2:43PM CDT26.009.409.659.800.00-3130.00%
VIX241218P000270002024-06-20 2:53PM CDT27.0010.2010.5010.650.00--20.00%
VIX241218P000280002024-04-18 12:21PM CDT28.0010.5511.6512.500.00--170.00%
VIX241218P000300002024-05-15 10:09AM CDT30.0013.5513.2013.450.00-12280.00%
VIX241218P000350002024-05-14 9:48AM CDT35.0017.8518.0018.250.00--10.00%
VIX241218P000400002024-03-28 9:36AM CDT40.0021.550.000.000.00-20200.00%
VIX241218P000450002024-04-10 9:48AM CDT45.0026.0026.7027.950.00-320.00%
VIX241218P000475002024-06-17 10:45AM CDT47.5029.8129.7029.850.00--710.00%
VIX241218P000600002024-05-21 2:57PM CDT60.0042.100.000.000.00--00.00%
VIX241218P000650002024-03-28 8:30AM CDT65.0048.050.000.000.00-60600.00%
VIX241218P000700002024-04-29 12:33PM CDT70.0050.8550.7052.100.00-1110.00%
VIX241218P000750002024-03-28 8:30AM CDT75.0057.550.000.000.00-1101100.00%
VIX241218P000800002024-03-28 8:30AM CDT80.0062.250.000.000.00-50500.00%
VIX241218P000900002024-03-28 8:30AM CDT90.0071.850.000.000.00-60600.00%
VIX241218P000950002024-03-28 8:30AM CDT95.0076.600.000.000.00-1001000.00%
VIX241218P001000002024-05-17 2:53PM CDT100.0080.6079.9580.950.00-1620.00%
VIX241218P001100002024-03-28 8:30AM CDT110.0091.000.000.000.00-50500.00%
VIX241218P001200002024-03-28 8:30AM CDT120.00100.550.000.000.00-1001000.00%
VIX241218P001300002024-03-28 8:30AM CDT130.00110.150.000.000.00-1001000.00%
VIX241218P001400002024-03-28 8:30AM CDT140.00119.750.000.000.00-1101100.00%
VIX241218P001500002024-04-18 10:02AM CDT150.00126.50128.80129.450.00-11020.00%
VIX241218P001800002024-05-15 10:16AM CDT180.00157.70157.70158.700.00--10.00%