Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Prezzo d'esercizio:13.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00013000 | 2024-05-17 2:57PM CDT | 2024-05-22 | 0.20 | 0.19 | 0.24 | -0.11 | -35.48% | 4,131 | 29,448 | 100.78% |
| VIXW240529C00013000 | 2024-05-17 2:59PM CDT | 2024-05-29 | 0.80 | 0.43 | 1.26 | -0.10 | -11.11% | 479 | 967 | 142.97% |
| VIXW240605C00013000 | 2024-05-17 2:58PM CDT | 2024-06-05 | 1.18 | 0.73 | 1.53 | -0.13 | -9.92% | 137 | 260 | 139.94% |
| VIXW240612C00013000 | 2024-05-17 2:24PM CDT | 2024-06-12 | 1.37 | 1.25 | 1.97 | -0.10 | -6.80% | 12 | 109 | 157.23% |
| VIX240618C00013000 | 2024-05-17 3:12PM CDT | 2024-06-18 | 1.28 | 1.18 | 1.35 | -0.10 | -7.25% | 1,406 | 15,728 | 117.38% |
| VIX240717C00013000 | 2024-05-17 3:10PM CDT | 2024-07-17 | 2.03 | 1.95 | 2.06 | -0.13 | -6.02% | 1,682 | 9,813 | 122.95% |
| VIX240821C00013000 | 2024-05-17 2:44PM CDT | 2024-08-21 | 2.64 | 2.60 | 2.71 | -0.16 | -5.71% | 515 | 6,752 | 124.76% |
| VIX240918C00013000 | 2024-05-17 3:11PM CDT | 2024-09-18 | 3.07 | 2.95 | 3.15 | -0.19 | -5.83% | 72 | 905 | 124.32% |
| VIX241016C00013000 | 2024-05-17 11:23AM CDT | 2024-10-16 | 5.00 | 4.55 | 5.10 | -0.30 | -5.66% | 4 | 302 | 174.02% |
| VIX241120C00013000 | 2024-05-17 3:10PM CDT | 2024-11-20 | 4.22 | 3.85 | 4.50 | -0.08 | -1.86% | 312 | 1,754 | 135.94% |
| VIX241218C00013000 | 2024-05-17 12:13PM CDT | 2024-12-18 | 4.30 | 3.85 | 4.60 | -0.05 | -1.15% | 26 | 412 | 128.22% |
| VIX250122C00013000 | 2024-05-17 2:24PM CDT | 2025-01-22 | 4.85 | 3.80 | 5.50 | -0.15 | -3.00% | 49 | 321 | 130.76% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00013000 | 2024-05-17 3:03PM CDT | 2024-05-22 | 0.54 | 0.51 | 0.58 | +0.08 | +17.39% | 15,030 | 157,335 | 0.00% |
| VIXW240529P00013000 | 2024-05-17 12:37PM CDT | 2024-05-29 | 0.25 | 0.20 | 0.50 | -0.05 | -16.67% | 50 | 45 | 0.00% |
| VIXW240605P00013000 | 2024-05-14 8:30AM CDT | 2024-06-05 | 0.11 | 0.09 | 0.53 | 0.00 | - | 20 | 31 | 0.00% |
| VIXW240612P00013000 | 2024-05-16 12:38PM CDT | 2024-06-12 | 0.39 | 0.00 | 0.79 | 0.00 | - | 11 | 82 | 0.00% |
| VIX240618P00013000 | 2024-05-17 3:03PM CDT | 2024-06-18 | 0.64 | 0.59 | 0.72 | +0.06 | +10.34% | 5,639 | 114,447 | 0.00% |
| VIX240717P00013000 | 2024-05-17 3:10PM CDT | 2024-07-17 | 0.64 | 0.62 | 0.67 | +0.04 | +6.67% | 8,584 | 32,426 | 0.00% |
| VIX240821P00013000 | 2024-05-17 3:13PM CDT | 2024-08-21 | 0.66 | 0.57 | 0.67 | +0.08 | +13.79% | 49,021 | 60,930 | 0.00% |
| VIX240918P00013000 | 2024-05-17 2:32PM CDT | 2024-09-18 | 0.58 | 0.55 | 0.61 | +0.06 | +11.54% | 82 | 85,822 | 0.00% |
| VIX241016P00013000 | 2024-05-17 2:45PM CDT | 2024-10-16 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 29 | 157 | 0.00% |
| VIX241120P00013000 | 2024-05-17 10:36AM CDT | 2024-11-20 | 0.50 | 0.00 | 0.00 | +0.10 | +25.00% | 3 | 277 | 0.00% |
| VIX241218P00013000 | 2024-05-16 8:30AM CDT | 2024-12-18 | 0.51 | 0.31 | 0.86 | 0.00 | - | 10 | 643 | 0.00% |
| VIX250122P00013000 | 2024-05-17 8:59AM CDT | 2025-01-22 | 0.52 | 0.06 | 1.08 | +0.05 | +10.64% | 3 | 27 | 9.23% |
© 2024 Yahoo. Tutti i diritti riservati.