香港股市 將在 6 小時 35 分鐘 開市

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options 延遲價格。貨幣為 USD。
加入追蹤清單
19.79-0.16 (-0.80%)
市場開市。 截至 02:40PM EDT。
價內期權
認購期權範圍2022年8月17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
VIX220817C000100002022-08-16 9:41AM EDT10.0010.4010.1010.30-0.70-6.31%23,505754.69%
VIX220817C000105002022-07-18 9:34AM EDT10.5015.809.609.800.00-11710.16%
VIX220817C000110002022-08-12 9:49AM EDT11.0010.209.009.200.00-2294617.19%
VIX220817C000120002022-08-03 12:48PM EDT12.0011.308.108.300.00-12142587.50%
VIX220817C000130002022-08-10 3:11PM EDT13.008.497.007.200.00-1255471.88%
VIX220817C000140002022-08-10 1:25PM EDT14.007.346.106.300.00-1160444.53%
VIX220817C000145002022-08-10 3:11PM EDT14.507.005.605.800.00-12411.72%
VIX220817C000150002022-08-16 11:01AM EDT15.005.505.105.30+0.10+1.85%70826378.91%
VIX220817C000160002022-08-16 1:07PM EDT16.004.204.104.30-1.40-25.00%1431,174316.41%
VIX220817C000170002022-08-15 12:00PM EDT17.003.503.103.300.00-3443254.69%
VIX220817C000180002022-08-16 1:23PM EDT18.002.132.102.25-0.37-14.80%272,687187.50%
VIX220817C000190002022-08-16 2:01PM EDT19.001.071.201.25-0.46-30.07%61949133.98%
VIX220817C000200002022-08-16 2:35PM EDT20.000.350.400.45-0.40-53.33%3,29018,33089.06%
VIX220817C000210002022-08-16 2:38PM EDT21.000.150.100.15-0.20-57.14%4,25225,99986.72%
VIX220817C000220002022-08-16 2:27PM EDT22.000.050.050.10-0.12-70.59%2,96318,529109.38%
VIX220817C000230002022-08-16 2:37PM EDT23.000.030.000.05-0.07-70.00%4,87537,819112.50%
VIX220817C000240002022-08-16 1:37PM EDT24.000.040.000.05-0.03-42.86%9,93638,052137.50%
VIX220817C000250002022-08-16 2:16PM EDT25.000.030.000.05-0.02-40.00%1,11271,376160.94%
VIX220817C000260002022-08-16 12:01PM EDT26.000.030.000.050.00-4047,382182.81%
VIX220817C000270002022-08-16 1:22PM EDT27.000.050.000.05+0.02+66.67%3453,208203.13%
VIX220817C000280002022-08-16 2:39PM EDT28.000.050.000.050.00-5453,216221.88%
VIX220817C000290002022-08-16 12:11PM EDT29.000.040.000.05-0.01-20.00%443,641240.63%
VIX220817C000300002022-08-16 2:16PM EDT30.000.040.000.05+0.01+33.33%16156,077259.38%
VIX220817C000325002022-08-16 11:02AM EDT32.500.010.000.05-0.02-66.67%4392,793300.00%
VIX220817C000350002022-08-16 1:58PM EDT35.000.040.000.05+0.01+33.33%107140,107337.50%
VIX220817C000375002022-08-16 10:53AM EDT37.500.030.000.05-0.02-40.00%2132,970371.88%
VIX220817C000400002022-08-16 1:58PM EDT40.000.030.000.05-0.02-40.00%194,251400.00%
VIX220817C000425002022-08-16 10:53AM EDT42.500.030.000.050.00-2047,799431.25%
VIX220817C000450002022-08-16 10:43AM EDT45.000.010.000.05-0.01-50.00%2063,942456.25%
VIX220817C000475002022-08-12 12:23PM EDT47.500.050.000.050.00-7518,605481.25%
VIX220817C000500002022-08-16 12:01PM EDT50.000.030.000.050.00-12561,318506.25%
VIX220817C000550002022-08-15 3:27PM EDT55.000.050.000.050.00-1144,398550.00%
VIX220817C000600002022-08-15 12:24PM EDT60.000.050.000.050.00-1045,921587.50%
VIX220817C000650002022-08-16 11:59AM EDT65.000.030.000.050.00-2026,445621.88%
VIX220817C000700002022-08-04 2:09PM EDT70.000.030.000.050.00-136,811656.25%
VIX220817C000750002022-08-05 3:42PM EDT75.000.020.000.050.00-1142,395681.25%
VIX220817C000800002022-08-03 2:30PM EDT80.000.030.000.050.00-669,787712.50%
VIX220817C000850002022-08-16 10:56AM EDT85.000.030.000.05-0.02-40.00%124,529737.50%
VIX220817C000900002022-08-16 12:14PM EDT90.000.020.000.050.00-332,949762.50%
VIX220817C000950002022-08-08 11:42AM EDT95.000.020.000.050.00-36,171781.25%
VIX220817C001000002022-07-29 11:34AM EDT100.000.050.000.050.00-119,029806.25%
VIX220817C001100002022-08-01 7:09AM EDT110.000.030.000.050.00-2026,637843.75%
VIX220817C001200002022-07-25 12:51PM EDT120.000.050.000.050.00-5028,156875.00%
VIX220817C001300002022-07-28 11:30AM EDT130.000.030.000.050.00-88,397912.50%
VIX220817C001400002022-07-07 2:54PM EDT140.000.050.000.000.00-25,18850.00%
VIX220817C001500002022-08-10 11:23AM EDT150.000.030.000.050.00-13,704962.50%
VIX220817C001600002022-07-01 10:57AM EDT160.000.050.000.000.00-780550.00%
VIX220817C001700002022-06-17 3:34PM EDT170.000.100.000.000.00-5050.00%
VIX220817C001800002022-06-17 2:22PM EDT180.000.100.000.000.00-80050.00%
認沽盤範圍2022年8月17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
VIX220817P000100002022-06-08 2:05PM EDT10.000.050.000.000.00-323750.00%
VIX220817P000110002022-06-13 3:12PM EDT11.000.030.000.050.00-421375.00%
VIX220817P000120002022-06-13 3:12PM EDT12.000.030.000.050.00--4325.00%
VIX220817P000130002021-11-24 3:57PM EDT13.000.110.000.000.00--250.00%
VIX220817P000140002022-08-12 12:23PM EDT14.000.030.000.050.00-2619234.38%
VIX220817P000145002022-06-27 2:42PM EDT14.500.030.000.000.00-4050.00%
VIX220817P000150002022-08-10 12:10PM EDT15.000.030.000.050.00-1352,149193.75%
VIX220817P000160002022-08-16 9:51AM EDT16.000.020.000.05-0.01-33.33%45,548154.69%
VIX220817P000170002022-08-15 11:07AM EDT17.000.030.000.050.00-517,952117.19%
VIX220817P000180002022-08-16 10:03AM EDT18.000.030.000.050.00-32,79579.69%
VIX220817P000190002022-08-16 2:37PM EDT19.000.030.000.05-0.02-40.00%19335,65550.00%
VIX220817P000200002022-08-16 2:39PM EDT20.000.250.200.30+0.03+13.64%34,55565,49529.69%
VIX220817P000210002022-08-16 2:37PM EDT21.001.000.901.00+0.15+17.65%16,43658,0410.00%
VIX220817P000220002022-08-16 2:37PM EDT22.001.931.852.00+0.18+10.29%7,25179,3270.00%
VIX220817P000230002022-08-16 2:40PM EDT23.002.852.802.90+0.20+7.55%415107,2600.00%
VIX220817P000240002022-08-16 2:30PM EDT24.003.983.804.00+0.38+10.56%12859,8300.00%
VIX220817P000250002022-08-16 2:36PM EDT25.004.904.804.90+0.40+8.89%7,961100,8720.00%
VIX220817P000260002022-08-16 2:35PM EDT26.005.905.906.00+0.40+7.27%22641,0390.00%
VIX220817P000270002022-08-16 11:39AM EDT27.006.806.706.90+0.40+6.25%635,1210.00%
VIX220817P000280002022-08-16 2:25PM EDT28.007.957.807.90+0.47+6.28%6,07657,4040.00%
VIX220817P000290002022-08-16 2:30PM EDT29.009.008.708.90+0.68+8.17%5121,4640.00%
VIX220817P000300002022-08-16 2:11PM EDT30.009.959.8010.00+0.51+5.40%14641,2590.00%
VIX220817P000325002022-08-16 10:58AM EDT32.5011.9012.2012.400.00-1010,4130.00%
VIX220817P000350002022-08-16 1:28PM EDT35.0014.9014.7014.90+0.31+2.12%215,1660.00%
VIX220817P000375002022-08-16 1:31PM EDT37.5017.3717.2017.40+0.52+3.09%14310.00%
VIX220817P000400002022-08-16 1:28PM EDT40.0019.8819.7019.90+0.31+1.58%141,3420.00%
VIX220817P000425002022-08-11 3:39PM EDT42.5020.7222.2022.400.00-55530.00%
VIX220817P000450002022-08-16 11:19AM EDT45.0024.6224.7024.90+0.06+0.24%28140.00%
VIX220817P000475002022-08-16 1:12PM EDT47.5027.3727.2027.40+0.29+1.07%32890.00%
VIX220817P000500002022-08-15 1:58PM EDT50.0029.5029.7029.900.00-461,7710.00%
VIX220817P000550002022-08-12 10:26AM EDT55.0034.1034.7034.900.00-61,1920.00%
VIX220817P000600002022-08-12 9:45AM EDT60.0038.8039.7039.900.00-72120.00%
VIX220817P000650002022-08-12 10:01AM EDT65.0043.8044.7044.900.00-193300.00%
VIX220817P000700002022-08-12 9:50AM EDT70.0048.8049.7049.900.00-64950.00%
VIX220817P000750002022-08-12 9:50AM EDT75.0053.8054.7054.900.00-61,2930.00%
VIX220817P000800002022-08-11 12:49PM EDT80.0058.4059.7059.900.00-1001620.00%
VIX220817P000850002022-08-11 10:17AM EDT85.0063.7064.7064.900.00-1008030.00%
VIX220817P000900002022-06-22 3:18PM EDT90.0060.7064.2064.500.00-540.00%
VIX220817P000950002022-03-14 12:00AM EDT95.0066.500.000.000.00--00.00%
VIX220817P001000002022-08-15 12:49PM EDT100.0079.5079.7079.900.00-203470.00%
VIX220817P001100002022-06-22 12:43PM EDT110.0080.2084.2084.500.00--20.00%
VIX220817P001300002022-03-31 2:09PM EDT130.00103.6099.80100.200.00--610.00%
VIX220817P001400002022-04-08 9:44AM EDT140.00112.80109.40109.700.00-513890.00%
VIX220817P001500002022-07-28 1:32PM EDT150.00126.01129.70129.900.00-11,5590.00%
VIX220817P001600002022-06-08 10:54AM EDT160.00132.700.000.000.00-533070.00%
VIX220817P001700002022-06-28 3:59PM EDT170.00140.90146.20146.400.00-502370.00%
VIX220817P001800002022-07-29 9:39AM EDT180.00156.31159.70159.900.00-56200.00%