Italia markets close in 1 hour 55 minutes
FTSE MIB
33.269,26 +361,21 (+1,10%) Dow Jones
38.822,89 +44,79 (+0,12%) Nasdaq
17.873,60 +16,58 (+0,09%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,58 +0,25 (+0,31%) Bitcoin EUR
60.311,65 -645,45 (-1,06%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:35AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00009000 | 2024-06-17 3:05PM EDT | 9.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VXX240628C00009500 | 2024-06-13 10:16AM EDT | 9.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 178 | 193 | 0.00% |
| VXX240628C00010000 | 2024-06-17 3:56PM EDT | 10.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 56 | 1,496 | 0.00% |
| VXX240628C00010500 | 2024-06-17 2:03PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 103 | 252 | 0.00% |
| VXX240628C00011000 | 2024-06-17 3:56PM EDT | 11.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 478 | 1,443 | 0.00% |
| VXX240628C00011500 | 2024-06-17 4:05PM EDT | 11.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 624 | 1,776 | 6.25% |
| VXX240628C00012000 | 2024-06-17 4:05PM EDT | 12.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 231 | 1,376 | 12.50% |
| VXX240628C00012500 | 2024-06-17 1:42PM EDT | 12.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 556 | 25.00% |
| VXX240628C00013000 | 2024-06-17 4:02PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 886 | 25.00% |
| VXX240628C00013500 | 2024-06-17 3:47PM EDT | 13.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 540 | 25.00% |
| VXX240628C00014000 | 2024-06-17 3:54PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 261 | 720 | 50.00% |
| VXX240628C00014500 | 2024-06-17 1:58PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 230 | 50.00% |
| VXX240628C00015000 | 2024-06-17 11:28AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 344 | 50.00% |
| VXX240628C00015500 | 2024-06-17 3:24PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 243 | 50.00% |
| VXX240628C00016000 | 2024-06-17 3:59PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 2,418 | 50.00% |
| VXX240628C00016500 | 2024-06-14 3:27PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 50.00% |
| VXX240628C00017000 | 2024-06-17 9:32AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 50.00% |
| VXX240628C00017500 | 2024-06-12 9:46AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 50.00% |
| VXX240628C00018000 | 2024-06-14 3:55PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 277 | 422 | 50.00% |
| VXX240628C00018500 | 2024-05-31 12:21PM EDT | 18.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 34 | 73 | 50.00% |
| VXX240628C00019000 | 2024-06-12 9:58AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 50.00% |
| VXX240628C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| VXX240628C00021000 | 2024-05-31 11:31AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 152 | 50.00% |
| VXX240628C00022000 | 2024-06-17 10:50AM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 50.00% |
| VXX240628C00023000 | 2024-06-10 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| VXX240628C00024000 | 2024-06-07 1:12PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 175 | 269 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00008000 | 2024-05-28 10:47AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VXX240628P00009000 | 2024-06-12 2:36PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 25.00% |
| VXX240628P00009500 | 2024-06-14 11:42AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 25.00% |
| VXX240628P00010000 | 2024-06-14 2:29PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 619 | 12.50% |
| VXX240628P00010500 | 2024-06-17 3:58PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 432 | 2,234 | 12.50% |
| VXX240628P00011000 | 2024-06-17 3:54PM EDT | 11.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 232 | 1,731 | 0.78% |
| VXX240628P00011500 | 2024-06-17 3:39PM EDT | 11.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 155 | 1,589 | 0.00% |
| VXX240628P00012000 | 2024-06-17 4:01PM EDT | 12.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,409 | 0.00% |
| VXX240628P00012500 | 2024-06-17 10:19AM EDT | 12.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 14 | 506 | 0.00% |
| VXX240628P00013000 | 2024-06-17 1:19PM EDT | 13.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 12 | 126 | 0.00% |
| VXX240628P00013500 | 2024-06-17 3:17PM EDT | 13.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 0.00% |
| VXX240628P00014000 | 2024-06-14 9:51AM EDT | 14.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| VXX240628P00014500 | 2024-05-29 10:05AM EDT | 14.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VXX240628P00015000 | 2024-06-10 10:21AM EDT | 15.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| VXX240628P00015500 | 2024-06-03 3:17PM EDT | 15.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 109 | 112 | 0.00% |
| VXX240628P00016000 | 2024-05-13 11:05AM EDT | 16.00 | 4.32 | 4.50 | 5.70 | 0.00 | - | 100 | 100 | 152.34% |
| VXX240628P00016500 | 2024-06-10 3:53PM EDT | 16.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VXX240628P00017000 | 2024-05-24 11:49AM EDT | 17.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| VXX240628P00018000 | 2024-05-20 12:46PM EDT | 18.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
| VXX240628P00018500 | 2024-05-20 10:28AM EDT | 18.50 | 7.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VXX240628P00019000 | 2024-05-20 3:09PM EDT | 19.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VXX240628P00021000 | 2024-05-31 9:37AM EDT | 21.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 385 | 385 | 0.00% |
| VXX240628P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 0.00% |
| VXX240628P00023000 | 2024-05-31 9:36AM EDT | 23.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.