Italia markets close in 1 hour 55 minutes
FTSE MIB
33.268,98 +360,93 (+1,10%) Dow Jones
38.825,79 +47,69 (+0,12%) Nasdaq
17.876,15 +19,13 (+0,11%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,58 +0,25 (+0,31%) Bitcoin EUR
60.315,67 -645,50 (-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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-14 3:19PM EDT | 9.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 0.00% |
| VXX240726C00009500 | 2024-06-13 3:01PM EDT | 9.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VXX240726C00010000 | 2024-06-14 3:47PM EDT | 10.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 0.00% |
| VXX240726C00010500 | 2024-06-17 2:02PM EDT | 10.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| VXX240726C00011000 | 2024-06-17 10:32AM EDT | 11.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 37 | 79 | 0.00% |
| VXX240726C00011500 | 2024-06-17 2:58PM EDT | 11.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 29 | 103 | 3.13% |
| VXX240726C00012000 | 2024-06-17 3:48PM EDT | 12.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 6.25% |
| VXX240726C00012500 | 2024-06-17 10:28AM EDT | 12.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 12.50% |
| VXX240726C00013000 | 2024-06-17 3:34PM EDT | 13.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 12.50% |
| VXX240726C00013500 | 2024-06-17 2:58PM EDT | 13.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 12.50% |
| VXX240726C00014000 | 2024-06-17 3:48PM EDT | 14.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 18 | 42 | 25.00% |
| VXX240726C00014500 | 2024-06-14 10:51AM EDT | 14.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| VXX240726C00015000 | 2024-06-17 3:38PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 25.00% |
| VXX240726C00016000 | 2024-06-17 1:44PM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 240 | 454 | 25.00% |
| VXX240726C00016500 | 2024-06-12 2:44PM EDT | 16.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| VXX240726C00017000 | 2024-06-17 10:25AM EDT | 17.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 25.00% |
| VXX240726C00018000 | 2024-06-14 2:09PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| VXX240726C00020000 | 2024-06-17 9:44AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| VXX240726C00021000 | 2024-06-10 1:01PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| VXX240726C00022000 | 2024-06-17 9:30AM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VXX240726P00009000 | 2024-06-14 3:48PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| VXX240726P00009500 | 2024-06-17 12:08PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 320 | 12.50% |
| VXX240726P00010000 | 2024-06-17 12:25PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 681 | 6.25% |
| VXX240726P00010500 | 2024-06-17 1:32PM EDT | 10.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 777 | 6.25% |
| VXX240726P00011000 | 2024-06-17 2:33PM EDT | 11.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 89 | 0.39% |
| VXX240726P00011500 | 2024-06-17 10:14AM EDT | 11.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 75 | 469 | 0.00% |
| VXX240726P00012000 | 2024-06-17 12:25PM EDT | 12.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| VXX240726P00012500 | 2024-06-14 9:55AM EDT | 12.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 30 | 230 | 0.00% |
| VXX240726P00013000 | 2024-06-17 10:08AM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| VXX240726P00013500 | 2024-06-10 11:13AM EDT | 13.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| VXX240726P00014000 | 2024-06-17 2:33PM EDT | 14.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 50 | 52 | 0.00% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| VXX240726P00016500 | 2024-06-13 1:14PM EDT | 16.50 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.