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
61.678,70 +699,03 (+1,15%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Prezzo d'esercizio:15.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00015000 | 2024-05-17 3:12PM CDT | 2024-05-22 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 14,837 | 145,838 | 130.47% |
| VIXW240529C00015000 | 2024-05-17 2:43PM CDT | 2024-05-29 | 0.34 | 0.10 | 0.62 | +0.02 | +6.25% | 96 | 834 | 141.41% |
| VIXW240605C00015000 | 2024-05-17 2:58PM CDT | 2024-06-05 | 0.56 | 0.30 | 0.81 | +0.01 | +1.82% | 69 | 161 | 134.57% |
| VIXW240612C00015000 | 2024-05-17 2:55PM CDT | 2024-06-12 | 0.69 | 0.26 | 1.19 | -0.04 | -5.48% | 24 | 65 | 130.27% |
| VIX240618C00015000 | 2024-05-17 3:05PM CDT | 2024-06-18 | 0.72 | 0.66 | 0.75 | -0.06 | -7.69% | 1,420 | 153,215 | 115.82% |
| VIX240717C00015000 | 2024-05-17 3:12PM CDT | 2024-07-17 | 1.33 | 1.29 | 1.35 | -0.09 | -6.34% | 15,951 | 20,448 | 117.29% |
| VIX240821C00015000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 1.85 | 1.81 | 1.93 | -0.13 | -6.57% | 4,025 | 17,512 | 116.21% |
| VIX240918C00015000 | 2024-05-17 2:59PM CDT | 2024-09-18 | 2.26 | 2.20 | 2.32 | -0.12 | -5.04% | 382 | 1,881 | 116.26% |
| VIX241016C00015000 | 2024-05-17 2:35PM CDT | 2024-10-16 | 3.60 | 3.20 | 3.75 | -0.15 | -4.00% | 17 | 574 | 144.73% |
| VIX241120C00015000 | 2024-05-17 2:40PM CDT | 2024-11-20 | 3.21 | 3.10 | 3.35 | -0.01 | -0.31% | 31 | 494 | 123.05% |
| VIX241218C00015000 | 2024-05-17 2:57PM CDT | 2024-12-18 | 3.35 | 2.90 | 3.65 | -0.05 | -1.47% | 172 | 240 | 116.11% |
| VIX250122C00015000 | 2024-05-17 2:38PM CDT | 2025-01-22 | 3.80 | 2.86 | 4.50 | -0.60 | -13.64% | 60 | 210 | 118.16% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00015000 | 2024-05-17 2:51PM CDT | 2024-05-22 | 2.41 | 2.25 | 2.49 | +0.24 | +11.06% | 258 | 220,151 | 0.00% |
| VIXW240529P00015000 | 2024-05-15 8:36AM CDT | 2024-05-29 | 1.69 | 1.35 | 2.18 | 0.00 | - | 10 | 54 | 0.00% |
| VIXW240605P00015000 | 2024-05-15 9:13AM CDT | 2024-06-05 | 1.54 | 1.38 | 2.09 | 0.00 | - | 2 | 3 | 0.00% |
| VIXW240612P00015000 | 2024-05-13 9:23AM CDT | 2024-06-12 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240618P00015000 | 2024-05-17 3:01PM CDT | 2024-06-18 | 2.10 | 2.03 | 2.20 | +0.08 | +3.96% | 656 | 113,768 | 0.00% |
| VIX240717P00015000 | 2024-05-17 2:59PM CDT | 2024-07-17 | 1.95 | 1.88 | 1.97 | +0.13 | +7.14% | 10,319 | 19,833 | 0.00% |
| VIX240821P00015000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 1.85 | 1.82 | 1.89 | +0.09 | +5.11% | 3,900 | 95,645 | 0.00% |
| VIX240918P00015000 | 2024-05-17 12:34PM CDT | 2024-09-18 | 1.68 | 1.66 | 1.74 | +0.09 | +5.66% | 4 | 26,543 | 0.00% |
| VIX241016P00015000 | 2024-05-17 8:50AM CDT | 2024-10-16 | 0.69 | 0.00 | 0.00 | +0.05 | +7.81% | 5,004 | 27,171 | 0.00% |
| VIX241120P00015000 | 2024-05-17 8:30AM CDT | 2024-11-20 | 1.38 | 1.35 | 1.45 | +0.09 | +6.98% | 6 | 281 | 0.00% |
| VIX241218P00015000 | 2024-05-17 2:55PM CDT | 2024-12-18 | 1.50 | 1.23 | 1.88 | +0.04 | +2.74% | 212 | 92 | 0.00% |
| VIX250122P00015000 | 2024-05-17 9:37AM CDT | 2025-01-22 | 1.35 | 0.87 | 2.12 | -0.10 | -6.90% | 5 | 29 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.