Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.095,10 +1.738,61 (+3,03%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 2.99 | 4.04 | 0.00 | - | 20 | 10 | 359.38% |
| VIXW240508C00012000 | 2024-05-03 10:31AM CDT | 12.00 | 2.15 | 2.00 | 3.04 | -1.65 | -43.42% | 1 | 23 | 282.42% |
| VIXW240508C00013000 | 2024-05-03 11:06AM CDT | 13.00 | 1.59 | 1.02 | 2.05 | -0.72 | -31.17% | 7 | 137 | 206.64% |
| VIXW240508C00013500 | 2024-05-03 3:04PM CDT | 13.50 | 1.10 | 0.57 | 1.55 | -0.67 | -37.85% | 128 | 84 | 169.14% |
| VIXW240508C00014000 | 2024-05-03 2:59PM CDT | 14.00 | 0.70 | 0.23 | 1.08 | -0.65 | -48.15% | 403 | 344 | 138.28% |
| VIXW240508C00014500 | 2024-05-03 3:13PM CDT | 14.50 | 0.45 | 0.06 | 0.71 | -0.37 | -45.12% | 121 | 212 | 121.09% |
| VIXW240508C00015000 | 2024-05-03 3:06PM CDT | 15.00 | 0.24 | 0.02 | 0.48 | -0.53 | -68.83% | 703 | 4,667 | 117.97% |
| VIXW240508C00016000 | 2024-05-03 3:05PM CDT | 16.00 | 0.14 | 0.02 | 0.28 | -0.21 | -60.00% | 397 | 3,880 | 130.86% |
| VIXW240508C00017000 | 2024-05-03 3:14PM CDT | 17.00 | 0.08 | 0.00 | 0.20 | -0.14 | -63.64% | 128 | 1,376 | 144.53% |
| VIXW240508C00018000 | 2024-05-03 2:56PM CDT | 18.00 | 0.08 | 0.00 | 0.16 | -0.05 | -38.46% | 72 | 4,490 | 160.94% |
| VIXW240508C00019000 | 2024-05-03 2:53PM CDT | 19.00 | 0.06 | 0.00 | 0.14 | -0.07 | -53.85% | 109 | 1,014 | 178.13% |
| VIXW240508C00020000 | 2024-05-03 3:04PM CDT | 20.00 | 0.06 | 0.00 | 0.13 | -0.03 | -33.33% | 148 | 2,294 | 195.31% |
| VIXW240508C00021000 | 2024-05-03 2:31PM CDT | 21.00 | 0.04 | 0.00 | 0.12 | -0.05 | -55.56% | 2 | 370 | 210.94% |
| VIXW240508C00022000 | 2024-05-03 11:44AM CDT | 22.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 201 | 5,331 | 50.00% |
| VIXW240508C00023000 | 2024-05-03 8:42AM CDT | 23.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 290 | 459 | 50.00% |
| VIXW240508C00024000 | 2024-05-03 9:52AM CDT | 24.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 3 | 324 | 50.00% |
| VIXW240508C00025000 | 2024-05-03 11:27AM CDT | 25.00 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 100 | 292 | 260.94% |
| VIXW240508C00026000 | 2024-05-02 8:45AM CDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 132 | 50.00% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 281.25% |
| VIXW240508C00028000 | 2024-05-02 2:19PM CDT | 28.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 32 | 158 | 293.75% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 574 | 663 | 304.69% |
| VIXW240508C00030000 | 2024-05-02 9:30AM CDT | 30.00 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 2 | 4,266 | 315.63% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 3 | 19 | 326.56% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 18 | 8 | 331.25% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 81 | 16 | 340.63% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | - | 1 | 350.00% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 49 | 357.81% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.07 | 0.00 | - | 5 | 8 | 365.63% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 14 | 375.00% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.07 | 0.00 | - | - | 2 | 390.63% |
| VIXW240508C00040000 | 2024-05-03 12:21PM CDT | 40.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 75 | 314 | 396.88% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 415.63% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 431.25% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.07 | 0.00 | - | - | 1 | 446.88% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 55 | 1,015 | 462.50% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 490.63% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 493.75% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 6 | 556.25% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| VIXW240508P00012000 | 2024-05-02 2:56PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 204 | 58.59% |
| VIXW240508P00013000 | 2024-05-03 2:57PM CDT | 13.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 153 | 325 | 41.02% |
| VIXW240508P00013500 | 2024-05-03 2:52PM CDT | 13.50 | 0.05 | 0.00 | 0.14 | +0.02 | +66.67% | 311 | 203 | 21.49% |
| VIXW240508P00014000 | 2024-05-03 3:07PM CDT | 14.00 | 0.23 | 0.00 | 0.32 | +0.17 | +283.33% | 150 | 2,330 | 0.00% |
| VIXW240508P00014500 | 2024-05-03 3:14PM CDT | 14.50 | 0.25 | 0.07 | 0.66 | +0.05 | +25.00% | 180 | 351 | 0.00% |
| VIXW240508P00015000 | 2024-05-03 2:46PM CDT | 15.00 | 0.80 | 0.34 | 0.99 | +0.46 | +135.29% | 117 | 295 | 0.00% |
| VIXW240508P00016000 | 2024-05-03 2:39PM CDT | 16.00 | 1.69 | 1.15 | 2.09 | +0.64 | +60.95% | 109 | 1,894 | 0.00% |
| VIXW240508P00017000 | 2024-05-03 2:56PM CDT | 17.00 | 2.56 | 2.08 | 3.07 | +0.56 | +28.00% | 50 | 195 | 0.00% |
| VIXW240508P00018000 | 2024-05-03 8:30AM CDT | 18.00 | 3.46 | 3.05 | 4.06 | +1.13 | +48.50% | 2 | 29 | 0.00% |
| VIXW240508P00019000 | 2024-05-03 8:30AM CDT | 19.00 | 4.50 | 4.03 | 5.05 | +0.80 | +21.62% | 11 | 20 | 0.00% |
| VIXW240508P00020000 | 2024-05-03 1:42PM CDT | 20.00 | 5.45 | 5.01 | 6.04 | +0.75 | +15.96% | 2 | 4 | 0.00% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 6.00 | 7.03 | 0.00 | - | 2 | 13 | 0.00% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 7.00 | 8.03 | 0.00 | - | 2 | 2 | 0.00% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 8.60 | 7.99 | 9.02 | +1.02 | +13.46% | 1 | 11 | 0.00% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.98 | 10.02 | 0.00 | - | 2 | 3 | 0.00% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.98 | 11.01 | 0.00 | - | 4 | 4 | 0.00% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.97 | 12.01 | 0.00 | - | 4 | 4 | 0.00% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.95 | 21.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.93 | 65.98 | 0.00 | - | - | 1 | 0.00% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.92 | 75.97 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.