Italia markets close in 1 hour 44 minutes
FTSE MIB
34.188,40 +248,65 (+0,73%) Dow Jones
38.203,87 +118,07 (+0,31%) Nasdaq
15.826,12 +214,36 (+1,37%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,06 +0,49 (+0,59%) Bitcoin EUR
59.834,14 +598,68 (+1,01%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:31AM CDT. Mercato aperto.
Opzioni d'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00010000 | 2024-04-24 10:39AM CDT | 10.00 | 6.10 | 4.96 | 6.51 | 0.00 | - | 180 | 106 | 282.03% |
| VIXW240501C00011000 | 2024-04-15 10:18AM CDT | 11.00 | 5.95 | 3.96 | 5.52 | 0.00 | - | 20 | 80 | 235.16% |
| VIXW240501C00012000 | 2024-04-11 2:48PM CDT | 12.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| VIXW240501C00012500 | 2024-04-01 9:51AM CDT | 12.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240501C00013000 | 2024-04-25 2:22PM CDT | 13.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 612 | 0.00% |
| VIXW240501C00013500 | 2024-04-25 8:38AM CDT | 13.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| VIXW240501C00014000 | 2024-04-25 3:01PM CDT | 14.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 107 | 280 | 0.00% |
| VIXW240501C00014500 | 2024-04-25 1:25PM CDT | 14.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 6 | 364 | 0.00% |
| VIXW240501C00015000 | 2024-04-26 7:25AM CDT | 15.00 | 1.45 | 0.00 | 0.00 | +0.59 | +68.60% | 4 | 555 | 0.00% |
| VIXW240501C00016000 | 2024-04-25 3:14PM CDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 439 | 3,456 | 6.25% |
| VIXW240501C00017000 | 2024-04-25 3:14PM CDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,213 | 1,989 | 25.00% |
| VIXW240501C00018000 | 2024-04-25 3:07PM CDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 546 | 1,611 | 25.00% |
| VIXW240501C00019000 | 2024-04-25 3:11PM CDT | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 147 | 807 | 50.00% |
| VIXW240501C00020000 | 2024-04-25 3:13PM CDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 673 | 4,081 | 50.00% |
| VIXW240501C00021000 | 2024-04-25 2:34PM CDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 150 | 566 | 50.00% |
| VIXW240501C00022000 | 2024-04-25 12:40PM CDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 296 | 50.00% |
| VIXW240501C00023000 | 2024-04-25 9:54AM CDT | 23.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 160 | 633 | 174.22% |
| VIXW240501C00024000 | 2024-04-25 1:25PM CDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,027 | 5,980 | 50.00% |
| VIXW240501C00025000 | 2024-04-25 2:11PM CDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 2,056 | 50.00% |
| VIXW240501C00026000 | 2024-04-25 9:51AM CDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 50.00% |
| VIXW240501C00027000 | 2024-04-25 9:51AM CDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 50.00% |
| VIXW240501C00028000 | 2024-04-24 11:14AM CDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 50.00% |
| VIXW240501C00029000 | 2024-04-22 10:56AM CDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 50.00% |
| VIXW240501C00030000 | 2024-04-26 8:30AM CDT | 30.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 2 | 1,350 | 50.00% |
| VIXW240501C00032000 | 2024-04-23 8:40AM CDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 50.00% |
| VIXW240501C00033000 | 2024-04-22 11:28AM CDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 50.00% |
| VIXW240501C00035000 | 2024-04-25 11:17AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| VIXW240501C00036000 | 2024-04-19 9:47AM CDT | 36.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 5 | 15 | 271.88% |
| VIXW240501C00037000 | 2024-04-09 2:45PM CDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 50.00% |
| VIXW240501C00038000 | 2024-04-09 2:43PM CDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 50.00% |
| VIXW240501C00039000 | 2024-04-19 11:18AM CDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| VIXW240501C00040000 | 2024-04-19 9:22AM CDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 430 | 50.00% |
| VIXW240501C00042500 | 2024-04-19 9:56AM CDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 50.00% |
| VIXW240501C00045000 | 2024-04-22 8:35AM CDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 50.00% |
| VIXW240501C00047500 | 2024-04-15 1:00PM CDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240501C00050000 | 2024-04-25 9:03AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 253 | 50.00% |
| VIXW240501C00055000 | 2024-04-18 2:54PM CDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VIXW240501C00070000 | 2024-04-19 9:21AM CDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00011500 | 2024-04-12 1:25PM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW240501P00012000 | 2024-04-23 2:08PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 50.00% |
| VIXW240501P00012500 | 2024-04-25 11:41AM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,549 | 50.00% |
| VIXW240501P00013000 | 2024-04-24 8:30AM CDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 50.00% |
| VIXW240501P00013500 | 2024-04-23 1:03PM CDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 179 | 25.00% |
| VIXW240501P00014000 | 2024-04-25 3:13PM CDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 4,789 | 25.00% |
| VIXW240501P00014500 | 2024-04-25 3:13PM CDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 138 | 2,343 | 12.50% |
| VIXW240501P00015000 | 2024-04-26 8:31AM CDT | 15.00 | 0.15 | 0.15 | 0.22 | -0.10 | -28.57% | 1 | 4,442 | 53.91% |
| VIXW240501P00016000 | 2024-04-26 7:37AM CDT | 16.00 | 0.70 | 0.00 | 0.00 | +0.10 | +16.67% | 1 | 1,254 | 0.00% |
| VIXW240501P00017000 | 2024-04-25 3:14PM CDT | 17.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,011 | 756 | 0.00% |
| VIXW240501P00018000 | 2024-04-25 3:03PM CDT | 18.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 766 | 1,628 | 0.00% |
| VIXW240501P00019000 | 2024-04-25 12:11PM CDT | 19.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 22 | 344 | 0.00% |
| VIXW240501P00020000 | 2024-04-23 2:49PM CDT | 20.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 377 | 0.00% |
| VIXW240501P00021000 | 2024-04-17 10:31AM CDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240501P00023000 | 2024-04-23 1:27PM CDT | 23.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VIXW240501P00024000 | 2024-04-25 8:44AM CDT | 24.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VIXW240501P00028000 | 2024-04-16 1:09PM CDT | 28.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240501P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VIXW240501P00031000 | 2024-04-03 8:30AM CDT | 31.00 | 15.28 | 14.48 | 16.03 | 0.00 | - | 210 | 210 | 416.41% |
| VIXW240501P00060000 | 2024-04-24 8:31AM CDT | 60.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240501P00080000 | 2024-04-18 8:34AM CDT | 80.00 | 62.60 | 63.45 | 65.00 | 0.00 | - | - | 1 | 731.25% |
© 2024 Yahoo. Tutti i diritti riservati.