Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.319,55 +307,86 (+0,50%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Opzioni d'acquistoper18 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-05-31 1:58PM CDT | 10.00 | 5.55 | 5.35 | 5.60 | -0.25 | -4.31% | 24 | 1,474 | 158.69% |
| VIX240918C00010500 | 2024-05-31 10:27AM CDT | 10.50 | 5.26 | 0.00 | 0.00 | +0.11 | +2.14% | 3 | 21 | 0.00% |
| VIX240918C00011000 | 2024-05-31 8:30AM CDT | 11.00 | 4.70 | 4.40 | 4.65 | -0.05 | -1.05% | 2 | 284 | 136.33% |
| VIX240918C00011500 | 2024-05-30 9:35AM CDT | 11.50 | 4.50 | 0.00 | 0.00 | +0.10 | +2.27% | 3 | 849 | 0.00% |
| VIX240918C00012000 | 2024-05-31 3:00PM CDT | 12.00 | 3.76 | 3.55 | 3.85 | -0.24 | -6.00% | 82 | 1,239 | 120.17% |
| VIX240918C00012500 | 2024-05-31 1:59PM CDT | 12.50 | 3.50 | 3.20 | 3.50 | -0.20 | -5.41% | 22 | 1,846 | 114.50% |
| VIX240918C00013000 | 2024-05-31 2:30PM CDT | 13.00 | 3.15 | 2.91 | 3.20 | -0.02 | -0.63% | 64 | 1,322 | 110.74% |
| VIX240918C00013500 | 2024-05-30 2:36PM CDT | 13.50 | 3.05 | 2.64 | 2.89 | 0.00 | - | 3 | 491 | 106.84% |
| VIX240918C00014000 | 2024-05-31 2:57PM CDT | 14.00 | 2.60 | 2.42 | 2.67 | -0.20 | -7.14% | 20 | 1,788 | 105.13% |
| VIX240918C00014500 | 2024-05-31 3:01PM CDT | 14.50 | 2.40 | 2.22 | 2.47 | -0.36 | -13.04% | 22 | 424 | 103.76% |
| VIX240918C00015000 | 2024-05-31 3:03PM CDT | 15.00 | 2.20 | 2.05 | 2.29 | -0.17 | -7.17% | 252 | 34,264 | 102.93% |
| VIX240918C00016000 | 2024-05-31 3:00PM CDT | 16.00 | 1.91 | 1.85 | 1.96 | -0.10 | -4.98% | 37 | 37,312 | 103.22% |
| VIX240918C00017000 | 2024-05-31 11:52AM CDT | 17.00 | 1.85 | 1.61 | 1.72 | +0.09 | +5.11% | 10 | 25,982 | 103.13% |
| VIX240918C00018000 | 2024-05-31 1:02PM CDT | 18.00 | 1.54 | 1.45 | 1.53 | -0.02 | -1.28% | 17 | 47,209 | 104.30% |
| VIX240918C00019000 | 2024-05-31 2:57PM CDT | 19.00 | 1.33 | 1.26 | 1.37 | -0.07 | -5.00% | 60 | 26,015 | 104.49% |
| VIX240918C00020000 | 2024-05-31 3:00PM CDT | 20.00 | 1.22 | 1.14 | 1.24 | -0.11 | -8.27% | 855 | 88,289 | 105.76% |
| VIX240918C00021000 | 2024-05-30 12:30PM CDT | 21.00 | 1.14 | 1.06 | 1.13 | 0.00 | - | 22 | 7,005 | 107.57% |
| VIX240918C00022000 | 2024-05-31 2:59PM CDT | 22.00 | 0.99 | 0.92 | 1.03 | -0.05 | -4.81% | 2 | 33,348 | 107.72% |
| VIX240918C00023000 | 2024-05-31 11:31AM CDT | 23.00 | 1.05 | 0.84 | 0.95 | +0.04 | +3.96% | 42 | 5,795 | 108.98% |
| VIX240918C00024000 | 2024-05-31 3:01PM CDT | 24.00 | 0.86 | 0.77 | 0.88 | -0.04 | -4.44% | 5 | 16,363 | 110.25% |
| VIX240918C00025000 | 2024-05-31 2:46PM CDT | 25.00 | 0.82 | 0.70 | 0.82 | -0.05 | -5.75% | 535 | 34,105 | 111.33% |
| VIX240918C00026000 | 2024-05-30 2:55PM CDT | 26.00 | 0.80 | 0.65 | 0.77 | 0.00 | - | 5 | 6,793 | 112.70% |
| VIX240918C00027000 | 2024-05-31 10:29AM CDT | 27.00 | 0.76 | 0.60 | 0.72 | +0.02 | +2.70% | 6 | 1,990 | 113.77% |
| VIX240918C00028000 | 2024-05-31 2:59PM CDT | 28.00 | 0.67 | 0.56 | 0.68 | -0.06 | -8.22% | 64 | 3,568 | 115.04% |
| VIX240918C00029000 | 2024-05-28 3:10PM CDT | 29.00 | 0.63 | 0.55 | 0.65 | 0.00 | - | 250 | 11,887 | 117.19% |
| VIX240918C00030000 | 2024-05-31 1:17PM CDT | 30.00 | 0.60 | 0.48 | 0.61 | -0.03 | -4.76% | 202 | 146,021 | 117.19% |
| VIX240918C00031000 | 2024-05-23 3:10PM CDT | 31.00 | 0.63 | 0.45 | 0.58 | 0.00 | - | 23,000 | 47,742 | 118.36% |
| VIX240918C00032000 | 2024-05-23 10:46AM CDT | 32.00 | 0.58 | 0.43 | 0.55 | 0.00 | - | 150 | 890 | 119.53% |
| VIX240918C00033000 | 2024-05-29 12:27PM CDT | 33.00 | 0.51 | 0.40 | 0.52 | 0.00 | - | 44 | 425 | 120.31% |
| VIX240918C00034000 | 2024-05-30 11:13AM CDT | 34.00 | 0.50 | 0.38 | 0.50 | 0.00 | - | 6 | 412 | 121.48% |
| VIX240918C00035000 | 2024-05-31 2:23PM CDT | 35.00 | 0.50 | 0.36 | 0.48 | +0.01 | +2.04% | 32 | 8,252 | 122.56% |
| VIX240918C00036000 | 2024-05-30 8:42AM CDT | 36.00 | 0.47 | 0.34 | 0.46 | 0.00 | - | 5 | 11,356 | 123.44% |
| VIX240918C00037000 | 2024-05-23 12:39PM CDT | 37.00 | 0.47 | 0.33 | 0.44 | 0.00 | - | 150 | 687 | 124.61% |
| VIX240918C00038000 | 2024-05-24 3:05PM CDT | 38.00 | 0.41 | 0.31 | 0.42 | 0.00 | - | 20 | 270 | 125.20% |
| VIX240918C00039000 | 2024-05-24 3:05PM CDT | 39.00 | 0.39 | 0.30 | 0.41 | 0.00 | - | 10 | 6,331 | 126.56% |
| VIX240918C00040000 | 2024-05-31 12:30PM CDT | 40.00 | 0.36 | 0.33 | 0.39 | -0.02 | -5.26% | 3,007 | 60,811 | 128.91% |
| VIX240918C00042500 | 2024-05-31 3:05PM CDT | 42.50 | 0.33 | 0.26 | 0.36 | -0.03 | -8.33% | 243 | 20,984 | 129.59% |
| VIX240918C00045000 | 2024-05-31 10:48AM CDT | 45.00 | 0.33 | 0.24 | 0.33 | +0.04 | +13.79% | 6 | 33,899 | 131.64% |
| VIX240918C00047500 | 2024-05-31 3:05PM CDT | 47.50 | 0.28 | 0.22 | 0.30 | -0.01 | -3.45% | 43 | 94,926 | 133.40% |
| VIX240918C00050000 | 2024-05-31 3:05PM CDT | 50.00 | 0.25 | 0.20 | 0.28 | -0.03 | -10.71% | 43 | 79,313 | 135.16% |
| VIX240918C00055000 | 2024-05-29 2:59PM CDT | 55.00 | 0.22 | 0.17 | 0.24 | 0.00 | - | 2,387 | 30,021 | 138.09% |
| VIX240918C00060000 | 2024-05-31 10:46AM CDT | 60.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 300 | 20,867 | 140.23% |
| VIX240918C00065000 | 2024-05-23 11:25AM CDT | 65.00 | 0.17 | 0.12 | 0.19 | -0.02 | -10.53% | 1 | 11,134 | 142.97% |
| VIX240918C00070000 | 2024-05-22 8:36AM CDT | 70.00 | 0.17 | 0.09 | 0.17 | 0.00 | - | 6 | 2,257 | 143.95% |
| VIX240918C00075000 | 2024-05-31 2:23PM CDT | 75.00 | 0.15 | 0.09 | 0.16 | -0.01 | -6.25% | 2 | 3,132 | 147.66% |
| VIX240918C00080000 | 2024-05-31 2:03PM CDT | 80.00 | 0.13 | 0.08 | 0.15 | +0.02 | +18.18% | 5 | 2,846 | 149.80% |
| VIX240918C00085000 | 2024-05-30 8:50AM CDT | 85.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 2 | 2,675 | 151.56% |
| VIX240918C00090000 | 2024-05-31 2:39PM CDT | 90.00 | 0.10 | 0.06 | 0.14 | -0.01 | -9.09% | 2 | 55 | 154.30% |
| VIX240918C00095000 | 2024-05-16 11:44AM CDT | 95.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 10 | 56 | 155.47% |
| VIX240918C00100000 | 2024-05-31 2:39PM CDT | 100.00 | 0.09 | 0.03 | 0.14 | +0.01 | +12.50% | 32 | 668 | 157.03% |
| VIX240918C00110000 | 2024-05-14 12:23PM CDT | 110.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 2 | 84 | 158.98% |
| VIX240918C00120000 | 2024-05-14 12:23PM CDT | 120.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 2 | 12 | 160.94% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-04-18 11:00AM CDT | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 171.88% |
| VIX240918C00160000 | 2024-02-20 10:29AM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX240918C00170000 | 2024-05-08 9:12AM CDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 509 | 50.00% |
| VIX240918C00180000 | 2024-05-31 2:24PM CDT | 180.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 2 | 13,558 | 50.00% |
Opzioni di venditaper18 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-05-23 11:32AM CDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 1,139 | 25.39% |
| VIX240918P00010500 | 2024-05-23 11:12AM CDT | 10.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 668 | 27.74% |
| VIX240918P00011000 | 2024-05-29 8:36AM CDT | 11.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 162 | 19,974 | 21.88% |
| VIX240918P00011500 | 2024-05-31 2:53PM CDT | 11.50 | 0.10 | 0.07 | 0.13 | -0.04 | -28.57% | 1 | 15,338 | 21.97% |
| VIX240918P00012000 | 2024-05-31 10:25AM CDT | 12.00 | 0.19 | 0.18 | 0.23 | +0.02 | +11.76% | 1 | 12,757 | 21.19% |
| VIX240918P00012500 | 2024-05-30 11:57AM CDT | 12.50 | 0.32 | 0.32 | 0.38 | 0.00 | - | 150 | 14,194 | 20.31% |
| VIX240918P00013000 | 2024-05-31 11:03AM CDT | 13.00 | 0.47 | 0.50 | 0.56 | -0.03 | -6.00% | 405 | 112,598 | 18.31% |
| VIX240918P00013500 | 2024-05-30 9:02AM CDT | 13.50 | 0.69 | 0.72 | 0.79 | 0.00 | - | 3,750 | 26,636 | 15.24% |
| VIX240918P00014000 | 2024-05-31 10:49AM CDT | 14.00 | 0.95 | 0.98 | 1.05 | 0.00 | - | 1,500 | 48,503 | 0.00% |
| VIX240918P00014500 | 2024-05-31 10:31AM CDT | 14.50 | 1.21 | 1.24 | 1.36 | 0.00 | - | 2 | 8,252 | 0.00% |
| VIX240918P00015000 | 2024-05-31 12:52PM CDT | 15.00 | 1.53 | 1.58 | 1.68 | -0.02 | -1.29% | 10 | 47,776 | 0.00% |
| VIX240918P00016000 | 2024-05-31 2:09PM CDT | 16.00 | 2.23 | 2.27 | 2.37 | +0.07 | +3.24% | 183 | 41,110 | 0.00% |
| VIX240918P00017000 | 2024-05-31 2:57PM CDT | 17.00 | 3.07 | 3.00 | 3.15 | +0.17 | +5.86% | 12 | 27,345 | 0.00% |
| VIX240918P00018000 | 2024-05-31 10:43AM CDT | 18.00 | 3.70 | 3.75 | 4.00 | 0.00 | - | 3 | 21,961 | 0.00% |
| VIX240918P00019000 | 2024-05-31 3:01PM CDT | 19.00 | 4.71 | 4.55 | 4.85 | +0.16 | +3.52% | 10 | 75,385 | 0.00% |
| VIX240918P00020000 | 2024-05-31 2:57PM CDT | 20.00 | 5.55 | 5.40 | 5.70 | +0.10 | +1.83% | 10 | 25,298 | 0.00% |
| VIX240918P00021000 | 2024-05-29 2:44PM CDT | 21.00 | 6.25 | 6.25 | 6.60 | -0.05 | -0.79% | 2 | 318 | 0.00% |
| VIX240918P00022000 | 2024-05-31 9:34AM CDT | 22.00 | 7.10 | 7.15 | 7.50 | 0.00 | - | 3 | 217 | 0.00% |
| VIX240918P00023000 | 2024-05-29 1:33PM CDT | 23.00 | 8.05 | 8.05 | 8.40 | 0.00 | - | 1 | 115 | 0.00% |
| VIX240918P00024000 | 2024-05-29 8:30AM CDT | 24.00 | 8.80 | 8.95 | 9.30 | 0.00 | - | 1 | 86 | 0.00% |
| VIX240918P00025000 | 2024-05-31 11:00AM CDT | 25.00 | 9.80 | 9.90 | 10.20 | -0.45 | -4.39% | 1 | 212 | 0.00% |
| VIX240918P00026000 | 2024-05-29 9:07AM CDT | 26.00 | 10.75 | 10.80 | 11.15 | 0.00 | - | 1 | 54 | 0.00% |
| VIX240918P00027000 | 2024-05-30 8:31AM CDT | 27.00 | 11.70 | 11.75 | 12.10 | 0.00 | - | 1 | 16 | 0.00% |
| VIX240918P00028000 | 2024-05-31 9:20AM CDT | 28.00 | 12.75 | 12.70 | 13.05 | -0.10 | -0.78% | 1 | 29 | 0.00% |
| VIX240918P00029000 | 2024-04-15 2:53PM CDT | 29.00 | 11.24 | 13.55 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00030000 | 2024-05-28 2:28PM CDT | 30.00 | 14.75 | 14.60 | 14.90 | 0.00 | - | 1 | 96 | 0.00% |
| VIX240918P00031000 | 2024-05-01 1:26PM CDT | 31.00 | 14.36 | 15.55 | 15.85 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00032000 | 2024-05-10 8:48AM CDT | 32.00 | 16.05 | 16.50 | 16.85 | 0.00 | - | - | 20 | 0.00% |
| VIX240918P00034000 | 2024-04-19 2:51PM CDT | 34.00 | 15.99 | 18.65 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00035000 | 2024-02-13 9:50AM CDT | 35.00 | 17.30 | 16.60 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| VIX240918P00038000 | 2024-04-17 9:56AM CDT | 38.00 | 19.67 | 22.35 | 22.60 | 0.00 | - | 1 | 31 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-05-17 9:44AM CDT | 40.00 | 24.30 | 24.20 | 24.55 | 0.00 | - | 10 | 49 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 31.70 | 31.95 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| VIX240918P00065000 | 2024-04-30 11:38AM CDT | 65.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00070000 | 2024-05-22 10:42AM CDT | 70.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 83.00 | 83.30 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00130000 | 2024-05-28 10:07AM CDT | 130.00 | 112.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00140000 | 2024-05-28 10:07AM CDT | 140.00 | 122.38 | 122.30 | 122.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00180000 | 2024-05-24 1:37PM CDT | 180.00 | 161.69 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.