Italia markets close in 3 hours 4 minutes
FTSE MIB
33.794,51 +47,85 (+0,14%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,74 +0,74 (+0,94%) Bitcoin EUR
54.952,50 +751,80 (+1,39%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503C00008500 | 2024-05-01 11:04AM EDT | 8.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| VXX240503C00009000 | 2024-05-01 11:06AM EDT | 9.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| VXX240503C00010000 | 2024-05-01 12:20PM EDT | 10.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| VXX240503C00010500 | 2024-05-01 12:49PM EDT | 10.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| VXX240503C00011000 | 2024-05-01 1:15PM EDT | 11.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| VXX240503C00011500 | 2024-04-25 9:31AM EDT | 11.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VXX240503C00012000 | 2024-05-01 3:19PM EDT | 12.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 39 | 98 | 0.00% |
| VXX240503C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 275 | 410 | 0.00% |
| VXX240503C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3,888 | 3,357 | 0.00% |
| VXX240503C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,544 | 4,414 | 0.00% |
| VXX240503C00014000 | 2024-05-01 4:04PM EDT | 14.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,026 | 9,668 | 12.50% |
| VXX240503C00014500 | 2024-05-01 4:03PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,791 | 3,953 | 25.00% |
| VXX240503C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,138 | 4,470 | 25.00% |
| VXX240503C00015500 | 2024-05-01 3:59PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 473 | 1,458 | 50.00% |
| VXX240503C00016000 | 2024-05-01 4:13PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 628 | 4,644 | 50.00% |
| VXX240503C00016500 | 2024-05-01 3:20PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 643 | 50.00% |
| VXX240503C00017000 | 2024-05-01 1:05PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 1,691 | 50.00% |
| VXX240503C00017500 | 2024-05-01 3:35PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 570 | 50.00% |
| VXX240503C00018000 | 2024-04-30 4:12PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 708 | 50.00% |
| VXX240503C00018500 | 2024-05-01 1:28PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 275 | 50.00% |
| VXX240503C00019000 | 2024-05-01 1:25PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 426 | 50.00% |
| VXX240503C00019500 | 2024-05-01 2:46PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 448 | 50.00% |
| VXX240503C00020000 | 2024-05-01 3:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,464 | 50.00% |
| VXX240503C00020500 | 2024-05-01 4:00PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 50.00% |
| VXX240503C00021000 | 2024-05-01 3:35PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| VXX240503C00021500 | 2024-04-25 11:58AM EDT | 21.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| VXX240503C00022000 | 2024-04-25 1:48PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 50.00% |
| VXX240503C00022500 | 2024-04-25 9:44AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| VXX240503C00023000 | 2024-04-25 11:22AM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 50.00% |
| VXX240503C00023500 | 2024-04-22 9:35AM EDT | 23.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| VXX240503C00024000 | 2024-04-29 10:54AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 401 | 820 | 50.00% |
| VXX240503C00024500 | 2024-04-25 12:33PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VXX240503C00025000 | 2024-04-29 11:01AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 100.00% |
| VXX240503C00026000 | 2024-04-16 10:48AM EDT | 26.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| VXX240503C00027000 | 2024-04-15 3:18PM EDT | 27.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 62 | 50.00% |
| VXX240503C00028000 | 2024-04-25 12:51PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| VXX240503C00029000 | 2024-04-15 3:31PM EDT | 29.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VXX240503C00030000 | 2024-04-26 3:49PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 50.00% |
| VXX240503C00031000 | 2024-04-26 2:09PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 374 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240503P00009000 | 2024-04-16 10:05AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| VXX240503P00010500 | 2024-04-05 9:45AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 50.00% |
| VXX240503P00011000 | 2024-05-01 2:52PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 50.00% |
| VXX240503P00011500 | 2024-05-01 3:26PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 50.00% |
| VXX240503P00012000 | 2024-05-01 2:53PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 2,616 | 50.00% |
| VXX240503P00012500 | 2024-05-01 4:05PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 2,415 | 25.00% |
| VXX240503P00013000 | 2024-05-01 4:02PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,404 | 9,112 | 25.00% |
| VXX240503P00013500 | 2024-05-01 4:07PM EDT | 13.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,029 | 9,897 | 6.25% |
| VXX240503P00014000 | 2024-05-01 4:09PM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 789 | 3,035 | 0.00% |
| VXX240503P00014500 | 2024-05-01 3:55PM EDT | 14.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 377 | 1,232 | 0.00% |
| VXX240503P00015000 | 2024-05-01 12:10PM EDT | 15.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 53 | 1,849 | 0.00% |
| VXX240503P00015500 | 2024-05-01 3:54PM EDT | 15.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 58 | 685 | 0.00% |
| VXX240503P00016000 | 2024-05-01 2:43PM EDT | 16.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 182 | 728 | 0.00% |
| VXX240503P00016500 | 2024-05-01 2:52PM EDT | 16.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| VXX240503P00017000 | 2024-05-01 2:52PM EDT | 17.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| VXX240503P00017500 | 2024-04-29 9:47AM EDT | 17.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| VXX240503P00018000 | 2024-05-01 11:47AM EDT | 18.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| VXX240503P00018500 | 2024-03-27 9:33AM EDT | 18.50 | 5.75 | 5.05 | 5.20 | 0.00 | - | 10 | 10 | 376.56% |
| VXX240503P00019000 | 2024-05-01 2:50PM EDT | 19.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| VXX240503P00020000 | 2024-04-23 9:50AM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.00% |
| VXX240503P00021000 | 2024-04-22 1:02PM EDT | 21.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| VXX240503P00022000 | 2024-04-29 2:06PM EDT | 22.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 222 | 0.00% |
| VXX240503P00023000 | 2024-04-19 10:22AM EDT | 23.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VXX240503P00024000 | 2024-04-12 12:38PM EDT | 24.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VXX240503P00025000 | 2024-04-29 2:04PM EDT | 25.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| VXX240503P00027000 | 2024-04-29 2:05PM EDT | 27.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VXX240503P00031000 | 2024-04-19 3:57PM EDT | 31.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 85 | 85 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.