^VIX - CBOE Volatility Index

Cboe Indices - Cboe Indices 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年5月31日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
VIXW230531C000100002023-05-24 9:06AM CDT10.0011.007.277.780.00-10561.72%
VIXW230531C000110002023-05-23 10:02AM CDT11.007.636.276.780.00-10482.81%
VIXW230531C000120002023-05-23 11:48AM CDT12.007.355.275.780.00-10410.94%
VIXW230531C000130002023-05-12 2:02PM CDT13.007.154.274.790.00-190346.88%
VIXW230531C000140002023-05-26 10:24AM CDT14.004.253.253.810.00-300289.84%
VIXW230531C000150002023-05-25 10:31AM CDT15.004.702.202.870.00-120244.53%
VIXW230531C000160002023-05-26 2:58PM CDT16.002.471.142.010.00-7071.88%
VIXW230531C000170002023-05-29 3:31AM CDT17.001.100.461.16-0.60-35.29%1093.75%
VIXW230531C000180002023-05-26 3:05PM CDT18.001.020.180.570.00-1,2530108.20%
VIXW230531C000190002023-05-26 3:12PM CDT19.000.730.130.360.00-3150140.23%
VIXW230531C000200002023-05-26 3:07PM CDT20.000.550.120.240.00-1,2420168.75%
VIXW230531C000210002023-05-26 3:00PM CDT21.000.410.070.180.00-1480187.50%
VIXW230531C000220002023-05-29 10:15AM CDT22.000.150.050.14-0.14-48.28%60207.81%
VIXW230531C000230002023-05-26 2:28PM CDT23.000.270.040.110.00-1930225.78%
VIXW230531C000240002023-05-29 7:33AM CDT24.000.100.030.09-0.14-58.33%20242.19%
VIXW230531C000250002023-05-26 2:59PM CDT25.000.220.020.080.00-4510257.81%
VIXW230531C000260002023-05-26 3:11PM CDT26.000.140.020.070.00-840275.00%
VIXW230531C000270002023-05-26 2:53PM CDT27.000.170.010.060.00-970284.38%
VIXW230531C000280002023-05-26 9:26AM CDT28.000.100.010.050.00-20296.88%
VIXW230531C000290002023-05-26 9:56AM CDT29.000.080.010.050.00-170315.63%
VIXW230531C000300002023-05-26 2:59PM CDT30.000.130.000.050.00-4790325.00%
VIXW230531C000310002023-05-29 10:15AM CDT31.000.060.000.04-0.03-33.33%60331.25%
VIXW230531C000320002023-05-26 2:55PM CDT32.000.120.000.040.00-1210346.88%
VIXW230531C000330002023-05-26 3:00PM CDT33.000.110.000.040.00-410362.50%
VIXW230531C000340002023-05-26 2:50PM CDT34.000.070.000.040.00-90375.00%
VIXW230531C000350002023-05-26 10:19AM CDT35.000.040.000.040.00-50390.63%
VIXW230531C000360002023-05-26 2:59PM CDT36.000.060.000.030.00-700387.50%
VIXW230531C000370002023-05-26 3:11PM CDT37.000.050.000.030.00-620400.00%
VIXW230531C000380002023-05-26 3:08PM CDT38.000.060.000.030.00-70412.50%
VIXW230531C000390002023-05-25 8:58AM CDT39.000.060.000.030.00-10425.00%
VIXW230531C000400002023-05-26 2:37PM CDT40.000.060.000.030.00-140437.50%
VIXW230531C000425002023-05-26 2:32PM CDT42.500.070.000.020.00-1,5550443.75%
VIXW230531C000450002023-05-26 2:59PM CDT45.000.050.000.020.00-1,1400468.75%
VIXW230531C000475002023-05-26 2:55PM CDT47.500.060.000.020.00-5410487.50%
VIXW230531C000500002023-05-26 2:23PM CDT50.000.040.000.020.00-4,4530512.50%
VIXW230531C000550002023-05-26 2:27PM CDT55.000.030.000.020.00-50550.00%
VIXW230531C000600002023-05-26 2:29PM CDT60.000.020.000.020.00-90587.50%
VIXW230531C000650002023-05-26 2:26PM CDT65.000.010.000.020.00-110625.00%
VIXW230531C000700002023-05-26 12:20PM CDT70.000.010.000.020.00-80650.00%
VIXW230531C000750002023-05-26 12:22PM CDT75.000.020.000.020.00-420675.00%
VIXW230531C000800002023-05-05 10:44AM CDT80.000.040.000.020.00-100700.00%
VIXW230531C000850002023-05-17 8:35AM CDT85.000.010.000.020.00-100725.00%
VIXW230531C001000002023-05-25 8:31AM CDT100.000.010.000.020.00--0787.50%
認沽盤範圍2023年5月31日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
VIXW230531P000120002023-05-26 10:17AM CDT12.000.010.000.000.00-1050.00%
VIXW230531P000130002023-05-26 8:30AM CDT13.000.020.000.000.00-1050.00%
VIXW230531P000140002023-05-24 9:15AM CDT14.000.030.000.020.00-10143.75%
VIXW230531P000150002023-05-26 12:18PM CDT15.000.030.000.040.00-110118.75%
VIXW230531P000160002023-05-26 3:01PM CDT16.000.040.000.110.00-351096.88%
VIXW230531P000170002023-05-29 7:32AM CDT17.000.130.040.39-0.02-13.33%4085.94%
VIXW230531P000180002023-05-29 3:25AM CDT18.000.900.471.22+0.36+66.67%100114.06%
VIXW230531P000190002023-05-26 3:05PM CDT19.001.201.232.000.00-2830122.27%
VIXW230531P000200002023-05-26 2:53PM CDT20.002.002.153.060.00-3500164.06%
VIXW230531P000210002023-05-26 1:09PM CDT21.003.003.124.020.00-110189.84%
VIXW230531P000220002023-05-26 2:21PM CDT22.003.734.105.030.00-190221.88%
VIXW230531P000230002023-05-26 2:51PM CDT23.004.795.096.000.00-40242.97%
VIXW230531P000240002023-05-23 11:35AM CDT24.005.366.086.980.00-1170262.50%
VIXW230531P000250002023-05-26 8:35AM CDT25.006.467.087.970.00-10284.38%
VIXW230531P000260002023-05-29 6:02AM CDT26.008.308.078.95+0.76+10.08%40296.88%
VIXW230531P000270002023-05-23 1:25PM CDT27.007.259.079.950.00-360320.31%
VIXW230531P000280002023-05-29 3:39AM CDT28.0010.2510.0710.94+0.59+6.11%40335.94%
VIXW230531P000290002023-05-04 11:15AM CDT29.007.4811.0711.930.00--0351.56%
VIXW230531P000300002023-05-29 3:32AM CDT30.0012.1612.0712.93+0.62+5.37%40370.31%
VIXW230531P000320002023-05-03 10:03AM CDT32.0011.1514.0614.920.00-10393.75%
VIXW230531P000340002023-05-17 12:16PM CDT34.0015.1616.0616.910.00--0418.75%
VIXW230531P000350002023-05-26 8:42AM CDT35.0016.5217.0617.910.00-10434.38%
VIXW230531P000360002023-05-24 1:29PM CDT36.0015.3118.0618.900.00--0440.63%
VIXW230531P000370002023-05-17 7:55AM CDT37.0017.8019.0619.900.00--0456.25%
VIXW230531P000380002023-05-24 8:51AM CDT38.0017.4220.0620.900.00-20468.75%
VIXW230531P000390002023-05-17 8:35AM CDT39.0020.0021.0621.890.00--0471.88%
VIXW230531P000400002023-05-24 12:20PM CDT40.0019.2922.0622.890.00-60484.38%
VIXW230531P000500002023-05-23 10:33AM CDT50.0031.3332.1032.850.00--0590.63%
VIXW230531P001000002023-05-23 2:25PM CDT100.0080.8082.1982.730.00--0843.75%