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
61.501,45 +1.345,40 (+2,24%)
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
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531C00008000 | 2024-04-12 10:21AM EDT | 8.00 | 6.81 | 2.00 | 6.50 | 0.00 | - | 1 | 0 | 293.75% |
| VXX240531C00010000 | 2024-05-17 3:44PM EDT | 10.00 | 1.36 | 0.00 | 4.40 | -0.17 | -11.11% | 10 | 10 | 170.90% |
| VXX240531C00010500 | 2024-05-16 3:59PM EDT | 10.50 | 1.04 | 0.89 | 1.82 | 0.00 | - | 101 | 66 | 100.59% |
| VXX240531C00011000 | 2024-05-17 3:58PM EDT | 11.00 | 0.54 | 0.51 | 0.80 | -0.20 | -27.03% | 203 | 350 | 51.76% |
| VXX240531C00011500 | 2024-05-17 4:02PM EDT | 11.50 | 0.27 | 0.00 | 0.50 | -0.14 | -34.15% | 338 | 1,264 | 63.48% |
| VXX240531C00012000 | 2024-05-17 4:02PM EDT | 12.00 | 0.23 | 0.20 | 0.23 | -0.06 | -20.69% | 659 | 602 | 51.17% |
| VXX240531C00012500 | 2024-05-17 3:35PM EDT | 12.50 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 211 | 1,692 | 60.16% |
| VXX240531C00013000 | 2024-05-17 3:52PM EDT | 13.00 | 0.13 | 0.10 | 0.19 | -0.08 | -38.10% | 137 | 2,934 | 70.31% |
| VXX240531C00013500 | 2024-05-17 1:52PM EDT | 13.50 | 0.12 | 0.07 | 0.42 | -0.03 | -20.00% | 53 | 959 | 99.02% |
| VXX240531C00014000 | 2024-05-17 3:40PM EDT | 14.00 | 0.09 | 0.01 | 0.10 | -0.03 | -25.00% | 528 | 1,946 | 72.27% |
| VXX240531C00014500 | 2024-05-17 3:28PM EDT | 14.50 | 0.08 | 0.01 | 1.11 | -0.03 | -27.27% | 13 | 232 | 168.36% |
| VXX240531C00015000 | 2024-05-17 3:29PM EDT | 15.00 | 0.08 | 0.01 | 0.16 | -0.02 | -20.00% | 204 | 1,530 | 98.83% |
| VXX240531C00015500 | 2024-05-16 3:01PM EDT | 15.50 | 0.08 | 0.01 | 1.14 | -0.01 | -11.11% | 2 | 171 | 193.16% |
| VXX240531C00016000 | 2024-05-17 3:47PM EDT | 16.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | 10 | 527 | 157.81% |
| VXX240531C00016500 | 2024-05-17 1:39PM EDT | 16.50 | 0.07 | 0.00 | 0.76 | -0.02 | -22.22% | 30 | 251 | 183.98% |
| VXX240531C00017000 | 2024-05-17 3:33PM EDT | 17.00 | 0.07 | 0.01 | 0.70 | -0.01 | -12.50% | 18 | 2,330 | 188.67% |
| VXX240531C00017500 | 2024-05-17 10:31AM EDT | 17.50 | 0.07 | 0.00 | 1.79 | +0.01 | +16.67% | 15 | 292 | 275.78% |
| VXX240531C00018000 | 2024-05-17 2:09PM EDT | 18.00 | 0.07 | 0.00 | 1.50 | +0.02 | +40.00% | 1 | 1,099 | 265.23% |
| VXX240531C00018500 | 2024-05-15 9:30AM EDT | 18.50 | 0.03 | 0.00 | 0.92 | 0.00 | - | 5 | 75 | 230.66% |
| VXX240531C00019000 | 2024-05-17 2:36PM EDT | 19.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 64 | 152.34% |
| VXX240531C00019500 | 2024-05-17 11:16AM EDT | 19.50 | 0.06 | 0.00 | 0.91 | +0.01 | +20.00% | 15 | 60 | 244.73% |
| VXX240531C00020000 | 2024-05-17 1:47PM EDT | 20.00 | 0.06 | 0.00 | 1.15 | -0.01 | -14.29% | 18 | 151 | 271.09% |
| VXX240531C00021000 | 2024-05-08 9:46AM EDT | 21.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 199 | 250.00% |
| VXX240531C00022000 | 2024-05-16 9:40AM EDT | 22.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 4 | 715 | 253.13% |
| VXX240531C00023000 | 2024-05-15 9:40AM EDT | 23.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 6 | 10 | 275.39% |
| VXX240531C00024000 | 2024-05-17 9:44AM EDT | 24.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 40 | 186.72% |
| VXX240531C00025000 | 2024-05-17 2:25PM EDT | 25.00 | 0.04 | 0.00 | 0.98 | +0.01 | +33.33% | 2 | 18 | 316.80% |
| VXX240531C00026000 | 2024-05-15 12:19PM EDT | 26.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 1 | 105 | 278.13% |
| VXX240531C00027000 | 2024-05-14 12:28PM EDT | 27.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 15 | 295 | 314.84% |
| VXX240531C00028000 | 2024-05-16 3:55PM EDT | 28.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 19 | 126 | 348.05% |
| VXX240531C00029000 | 2024-04-25 11:00AM EDT | 29.00 | 0.19 | 0.00 | 1.01 | 0.00 | - | - | 4 | 356.64% |
| VXX240531C00030000 | 2024-04-22 9:39AM EDT | 30.00 | 0.30 | 0.00 | 0.76 | 0.00 | - | 3 | 4 | 339.84% |
| VXX240531C00031000 | 2024-05-14 10:34AM EDT | 31.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 100 | 98 | 228.13% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531P00008500 | 2024-05-01 2:15PM EDT | 8.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 151.17% |
| VXX240531P00009500 | 2024-04-22 9:49AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 46.88% |
| VXX240531P00010000 | 2024-05-13 2:45PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 35.94% |
| VXX240531P00010500 | 2024-05-17 3:37PM EDT | 10.50 | 0.03 | 0.01 | 0.24 | 0.00 | - | 49 | 907 | 66.80% |
| VXX240531P00011000 | 2024-05-17 3:48PM EDT | 11.00 | 0.15 | 0.11 | 0.36 | +0.01 | +7.14% | 401 | 1,366 | 59.57% |
| VXX240531P00011500 | 2024-05-17 4:02PM EDT | 11.50 | 0.46 | 0.00 | 1.89 | +0.09 | +24.32% | 654 | 1,491 | 97.85% |
| VXX240531P00012000 | 2024-05-17 3:56PM EDT | 12.00 | 0.84 | 0.55 | 1.00 | +0.13 | +18.31% | 720 | 2,300 | 68.95% |
| VXX240531P00012500 | 2024-05-17 3:47PM EDT | 12.50 | 1.26 | 0.06 | 3.60 | +0.06 | +5.00% | 70 | 951 | 126.17% |
| VXX240531P00013000 | 2024-05-17 3:47PM EDT | 13.00 | 1.71 | 1.01 | 4.40 | +0.07 | +4.27% | 14 | 1,801 | 186.72% |
| VXX240531P00013500 | 2024-05-15 3:49PM EDT | 13.50 | 2.20 | 0.20 | 4.40 | +0.12 | +5.77% | 6 | 779 | 85.16% |
| VXX240531P00014000 | 2024-05-17 3:15PM EDT | 14.00 | 2.69 | 0.34 | 4.80 | +0.17 | +6.75% | 6 | 928 | 341.99% |
| VXX240531P00014500 | 2024-05-16 10:33AM EDT | 14.50 | 3.05 | 0.90 | 5.30 | 0.00 | - | 11 | 447 | 356.05% |
| VXX240531P00015000 | 2024-05-15 3:17PM EDT | 15.00 | 3.50 | 1.32 | 5.80 | 0.00 | - | 257 | 907 | 369.34% |
| VXX240531P00015500 | 2024-05-15 2:10PM EDT | 15.50 | 3.98 | 1.81 | 6.30 | 0.00 | - | 8 | 891 | 381.84% |
| VXX240531P00016000 | 2024-05-14 9:59AM EDT | 16.00 | 3.87 | 2.50 | 6.80 | 0.00 | - | 1 | 21 | 79.69% |
| VXX240531P00017000 | 2024-05-07 12:10PM EDT | 17.00 | 4.66 | 3.30 | 7.80 | 0.00 | - | 50 | 55 | 415.43% |
| VXX240531P00018000 | 2024-05-15 3:17PM EDT | 18.00 | 6.45 | 4.25 | 8.75 | 0.00 | - | 1 | 40 | 429.69% |
| VXX240531P00018500 | 2024-05-10 2:33PM EDT | 18.50 | 6.41 | 4.75 | 9.25 | 0.00 | - | 1 | 2 | 438.87% |
| VXX240531P00019000 | 2024-05-10 3:19PM EDT | 19.00 | 6.95 | 5.25 | 9.75 | 0.00 | - | 1 | 51 | 447.66% |
| VXX240531P00021000 | 2024-05-03 2:33PM EDT | 21.00 | 8.26 | 7.25 | 11.75 | 0.00 | - | 408 | 400 | 479.88% |
| VXX240531P00022000 | 2024-05-03 10:28AM EDT | 22.00 | 9.10 | 8.25 | 12.75 | 0.00 | - | 1 | 0 | 494.34% |
| VXX240531P00023000 | 2024-05-06 2:34PM EDT | 23.00 | 10.55 | 9.25 | 13.75 | 0.00 | - | 18 | 394 | 508.01% |
| VXX240531P00024000 | 2024-05-03 9:30AM EDT | 24.00 | 11.21 | 10.50 | 14.75 | 0.00 | - | 1 | 0 | 520.70% |
| VXX240531P00026000 | 2024-04-15 3:40PM EDT | 26.00 | 11.10 | 12.00 | 16.50 | 0.00 | - | - | 1 | 514.65% |
| VXX240531P00031000 | 2024-04-19 12:29PM EDT | 31.00 | 15.85 | 17.25 | 21.75 | 0.00 | - | 3 | 3 | 592.97% |
© 2024 Yahoo. Tutti i diritti riservati.