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
61.797,85 +787,00 (+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:17.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00017000 | 2024-05-17 3:13PM CDT | 2024-05-22 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 957 | 204,463 | 173.44% |
| VIXW240529C00017000 | 2024-05-17 1:33PM CDT | 2024-05-29 | 0.17 | 0.05 | 0.46 | -0.03 | -15.00% | 73 | 5,252 | 165.23% |
| VIXW240605C00017000 | 2024-05-15 12:22PM CDT | 2024-06-05 | 0.34 | 0.12 | 0.59 | -0.02 | -5.56% | 1 | 47 | 145.70% |
| VIXW240612C00017000 | 2024-05-17 2:38PM CDT | 2024-06-12 | 0.45 | 0.04 | 0.91 | -0.07 | -13.46% | 7 | 103 | 137.70% |
| VIX240618C00017000 | 2024-05-17 2:58PM CDT | 2024-06-18 | 0.49 | 0.41 | 0.55 | -0.03 | -5.77% | 2,147 | 132,382 | 124.61% |
| VIX240717C00017000 | 2024-05-17 2:50PM CDT | 2024-07-17 | 0.94 | 0.92 | 0.98 | -0.09 | -8.74% | 19,538 | 55,558 | 119.14% |
| VIX240821C00017000 | 2024-05-17 2:46PM CDT | 2024-08-21 | 1.42 | 1.37 | 1.44 | -0.06 | -4.05% | 67 | 68,131 | 114.94% |
| VIX240918C00017000 | 2024-05-17 3:10PM CDT | 2024-09-18 | 1.76 | 1.69 | 1.77 | -0.07 | -3.83% | 363 | 23,691 | 113.18% |
| VIX241016C00017000 | 2024-05-17 3:12PM CDT | 2024-10-16 | 2.68 | 2.54 | 2.76 | -0.05 | -1.83% | 2 | 264 | 132.18% |
| VIX241120C00017000 | 2024-05-16 8:32AM CDT | 2024-11-20 | 2.57 | 2.46 | 2.58 | +0.11 | +4.47% | 6 | 864 | 115.38% |
| VIX241218C00017000 | 2024-05-17 9:43AM CDT | 2024-12-18 | 2.65 | 2.49 | 2.99 | +0.10 | +3.92% | 10 | 96 | 113.62% |
| VIX250122C00017000 | 2024-05-16 10:45AM CDT | 2025-01-22 | 3.25 | 2.22 | 3.75 | -0.05 | -1.52% | 3 | 119 | 111.57% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00017000 | 2024-05-17 2:36PM CDT | 2024-05-22 | 4.37 | 4.20 | 4.50 | +0.25 | +6.07% | 967 | 150,646 | 0.00% |
| VIXW240529P00017000 | 2024-05-17 9:14AM CDT | 2024-05-29 | 3.54 | 3.15 | 4.08 | +0.66 | +22.92% | 20 | 40 | 0.00% |
| VIXW240605P00017000 | 2024-05-13 10:19AM CDT | 2024-06-05 | 2.93 | 3.11 | 3.95 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00017000 | 2024-05-17 2:44PM CDT | 2024-06-18 | 3.85 | 3.75 | 3.95 | +0.20 | +5.48% | 534 | 89,545 | 0.00% |
| VIX240717P00017000 | 2024-05-17 10:23AM CDT | 2024-07-17 | 3.56 | 3.50 | 3.60 | +0.16 | +4.71% | 57 | 38,837 | 0.00% |
| VIX240821P00017000 | 2024-05-17 2:32PM CDT | 2024-08-21 | 3.41 | 3.30 | 3.45 | +0.13 | +3.96% | 100 | 48,375 | 0.00% |
| VIX240918P00017000 | 2024-05-17 12:13PM CDT | 2024-09-18 | 3.12 | 3.10 | 3.25 | +0.07 | +2.30% | 17 | 27,334 | 0.00% |
| VIX241016P00017000 | 2024-05-17 12:15PM CDT | 2024-10-16 | 1.87 | 0.00 | 0.00 | +0.16 | +9.36% | 215 | 45,558 | 0.00% |
| VIX241120P00017000 | 2024-05-17 12:15PM CDT | 2024-11-20 | 2.64 | 2.63 | 2.74 | -0.06 | -2.22% | 18 | 323 | 0.00% |
| VIX241218P00017000 | 2024-05-17 2:30PM CDT | 2024-12-18 | 2.84 | 2.51 | 3.25 | -0.06 | -2.07% | 13 | 2,185 | 0.00% |
| VIX250122P00017000 | 2024-05-16 8:31AM CDT | 2025-01-22 | 2.61 | 2.06 | 2.68 | 0.00 | - | 10 | 64 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.