Italia markets close in 7 hours 13 minutes
FTSE MIB
34.303,31 +152,77 (+0,45%) Dow Jones
38.441,54 -411,32 (-1,06%) Nasdaq
16.920,58 -99,30 (-0,58%) Nikkei 225
38.054,13 -502,74 (-1,30%) Petrolio
78,86 -0,37 (-0,47%) Bitcoin EUR
62.233,43 -437,30 (-0,70%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531C00008000 | 2024-04-12 10:21AM EDT | 8.00 | 6.81 | 2.00 | 6.50 | 0.00 | - | 1 | 0 | 539.06% |
| VXX240531C00008500 | 2024-05-24 1:57PM EDT | 8.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VXX240531C00009000 | 2024-05-29 1:04PM EDT | 9.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VXX240531C00009500 | 2024-05-29 11:59AM EDT | 9.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VXX240531C00010000 | 2024-05-29 9:58AM EDT | 10.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VXX240531C00010500 | 2024-05-29 3:56PM EDT | 10.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| VXX240531C00011000 | 2024-05-29 4:11PM EDT | 11.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 0.00% |
| VXX240531C00011500 | 2024-05-29 4:11PM EDT | 11.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7,334 | 0 | 0.00% |
| VXX240531C00012000 | 2024-05-29 4:11PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,781 | 0 | 3.13% |
| VXX240531C00012500 | 2024-05-29 3:58PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,474 | 0 | 25.00% |
| VXX240531C00013000 | 2024-05-29 4:01PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 25.00% |
| VXX240531C00013500 | 2024-05-29 4:06PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| VXX240531C00014000 | 2024-05-29 2:41PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 50.00% |
| VXX240531C00014500 | 2024-05-29 10:32AM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| VXX240531C00015000 | 2024-05-29 2:27PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| VXX240531C00015500 | 2024-05-29 9:30AM EDT | 15.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VXX240531C00016000 | 2024-05-29 11:53AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| VXX240531C00016500 | 2024-05-20 3:44PM EDT | 16.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VXX240531C00017000 | 2024-05-29 9:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VXX240531C00017500 | 2024-05-29 9:30AM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00018000 | 2024-05-24 1:59PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| VXX240531C00018500 | 2024-05-28 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| VXX240531C00019000 | 2024-05-24 2:27PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| VXX240531C00019500 | 2024-05-24 2:00PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| VXX240531C00020000 | 2024-05-29 4:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VXX240531C00021000 | 2024-05-21 3:29PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240531C00022000 | 2024-05-16 9:40AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VXX240531C00023000 | 2024-05-15 9:40AM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VXX240531C00024000 | 2024-05-23 2:26PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00025000 | 2024-05-21 3:32PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00026000 | 2024-05-21 2:19PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00027000 | 2024-05-21 2:19PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531C00028000 | 2024-05-16 3:55PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| VXX240531C00029000 | 2024-04-25 11:00AM EDT | 29.00 | 0.19 | 0.00 | 0.27 | 0.00 | - | - | 4 | 673.44% |
| VXX240531C00030000 | 2024-04-22 9:39AM EDT | 30.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 587.50% |
| VXX240531C00031000 | 2024-05-24 1:19PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531P00008500 | 2024-05-01 2:15PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VXX240531P00009000 | 2024-05-24 3:54PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VXX240531P00009500 | 2024-04-22 9:49AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VXX240531P00010000 | 2024-05-28 2:13PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VXX240531P00010500 | 2024-05-29 2:50PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| VXX240531P00011000 | 2024-05-29 4:14PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 858 | 0 | 25.00% |
| VXX240531P00011500 | 2024-05-29 4:14PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,421 | 0 | 12.50% |
| VXX240531P00012000 | 2024-05-29 4:14PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 0.00% |
| VXX240531P00012500 | 2024-05-29 4:02PM EDT | 12.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,323 | 0 | 0.00% |
| VXX240531P00013000 | 2024-05-29 3:58PM EDT | 13.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| VXX240531P00013500 | 2024-05-29 12:01PM EDT | 13.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240531P00014000 | 2024-05-29 12:02PM EDT | 14.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| VXX240531P00014500 | 2024-05-28 9:30AM EDT | 14.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VXX240531P00015000 | 2024-05-29 10:05AM EDT | 15.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531P00015500 | 2024-05-28 12:15PM EDT | 15.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| VXX240531P00016000 | 2024-05-29 10:05AM EDT | 16.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531P00017000 | 2024-05-07 12:10PM EDT | 17.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VXX240531P00018000 | 2024-05-15 3:17PM EDT | 18.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00018500 | 2024-05-10 2:33PM EDT | 18.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00019000 | 2024-05-22 1:14PM EDT | 19.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VXX240531P00020000 | 2024-05-24 4:08PM EDT | 20.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| VXX240531P00021000 | 2024-05-03 2:33PM EDT | 21.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| VXX240531P00022000 | 2024-05-03 10:28AM EDT | 22.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00023000 | 2024-05-06 2:34PM EDT | 23.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| VXX240531P00024000 | 2024-05-03 9:30AM EDT | 24.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00026000 | 2024-05-24 12:07PM EDT | 26.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240531P00031000 | 2024-05-23 1:02PM EDT | 31.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.