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
61.402,34 +1.400,10 (+2,33%)
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
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00004000 | 2024-05-17 3:12PM EDT | 4.00 | 7.45 | 5.30 | 9.80 | -0.45 | -5.70% | 2 | 8 | 129.30% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 177.15% |
| VXX240920C00006000 | 2024-05-09 1:08PM EDT | 6.00 | 6.39 | 3.30 | 7.80 | 0.00 | - | 2 | 7 | 84.77% |
| VXX240920C00007000 | 2024-05-17 3:58PM EDT | 7.00 | 4.49 | 2.38 | 6.85 | -0.21 | -4.47% | 28 | 65 | 74.02% |
| VXX240920C00008000 | 2024-05-17 3:22PM EDT | 8.00 | 3.65 | 1.53 | 6.00 | -0.12 | -3.18% | 1 | 34 | 68.75% |
| VXX240920C00009000 | 2024-05-17 3:41PM EDT | 9.00 | 3.00 | 2.06 | 3.15 | -0.11 | -3.54% | 17 | 118 | 72.85% |
| VXX240920C00010000 | 2024-05-17 3:37PM EDT | 10.00 | 2.43 | 2.32 | 2.68 | -0.08 | -3.19% | 36 | 315 | 69.92% |
| VXX240920C00011000 | 2024-05-17 3:11PM EDT | 11.00 | 2.13 | 2.00 | 2.30 | -0.07 | -3.18% | 7 | 640 | 75.59% |
| VXX240920C00012000 | 2024-05-17 3:48PM EDT | 12.00 | 1.90 | 1.82 | 2.00 | -0.05 | -2.56% | 40 | 472 | 81.74% |
| VXX240920C00013000 | 2024-05-17 3:43PM EDT | 13.00 | 1.85 | 1.41 | 2.26 | +0.12 | +6.94% | 16 | 3,738 | 91.31% |
| VXX240920C00014000 | 2024-05-17 3:35PM EDT | 14.00 | 1.44 | 1.11 | 1.50 | -0.13 | -8.28% | 56 | 978 | 81.74% |
| VXX240920C00015000 | 2024-05-17 3:15PM EDT | 15.00 | 1.41 | 1.00 | 1.62 | +0.02 | +1.44% | 8 | 1,107 | 90.82% |
| VXX240920C00016000 | 2024-05-17 3:34PM EDT | 16.00 | 1.20 | 1.10 | 1.27 | -0.07 | -5.51% | 8 | 1,771 | 93.75% |
| VXX240920C00017000 | 2024-05-16 12:42PM EDT | 17.00 | 1.22 | 0.73 | 1.40 | 0.00 | - | 1 | 125 | 95.90% |
| VXX240920C00018000 | 2024-05-17 4:02PM EDT | 18.00 | 0.80 | 0.81 | 1.24 | -0.20 | -20.00% | 84 | 1,915 | 100.49% |
| VXX240920C00019000 | 2024-05-15 11:28AM EDT | 19.00 | 1.00 | 0.17 | 1.66 | 0.00 | - | 120 | 193 | 101.37% |
| VXX240920C00020000 | 2024-05-17 4:01PM EDT | 20.00 | 0.94 | 0.90 | 1.10 | -0.01 | -1.05% | 7 | 3,782 | 110.35% |
| VXX240920C00021000 | 2024-05-10 11:32AM EDT | 21.00 | 1.05 | 0.45 | 1.34 | 0.00 | - | 1 | 29 | 110.55% |
| VXX240920C00022000 | 2024-04-15 2:38PM EDT | 22.00 | 1.92 | 0.18 | 1.09 | 0.00 | - | 1 | 36 | 102.34% |
| VXX240920C00023000 | 2024-05-14 10:32AM EDT | 23.00 | 0.90 | 0.35 | 0.89 | 0.00 | - | 10 | 65 | 105.66% |
| VXX240920C00024000 | 2024-05-15 2:53PM EDT | 24.00 | 0.65 | 0.01 | 1.57 | 0.00 | - | 7 | 34 | 118.07% |
| VXX240920C00025000 | 2024-05-16 9:39AM EDT | 25.00 | 0.71 | 0.28 | 1.16 | 0.00 | - | 2 | 88 | 118.26% |
| VXX240920C00026000 | 2024-05-16 11:49AM EDT | 26.00 | 0.67 | 0.24 | 0.73 | 0.00 | - | 55 | 100 | 108.59% |
| VXX240920C00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.79 | 0.21 | 0.89 | 0.00 | - | 1 | 13 | 115.63% |
| VXX240920C00028000 | 2024-05-16 10:07AM EDT | 28.00 | 0.65 | 0.34 | 1.06 | 0.00 | - | 15 | 365 | 127.05% |
| VXX240920C00029000 | 2024-05-17 12:38PM EDT | 29.00 | 0.54 | 0.00 | 2.79 | -0.16 | -22.86% | 46 | 20 | 162.60% |
| VXX240920C00030000 | 2024-05-17 10:06AM EDT | 30.00 | 0.68 | 0.00 | 0.88 | +0.07 | +11.48% | 10 | 613 | 117.38% |
| VXX240920C00031000 | 2024-05-17 12:46PM EDT | 31.00 | 0.59 | 0.00 | 1.96 | -0.06 | -9.23% | 1 | 115 | 149.80% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-04-19 11:13AM EDT | 4.00 | 0.02 | 0.00 | 0.91 | 0.00 | - | 7 | 25 | 167.58% |
| VXX240920P00006000 | 2024-04-29 2:36PM EDT | 6.00 | 0.14 | 0.00 | 0.92 | 0.00 | - | - | 1 | 111.72% |
| VXX240920P00007000 | 2024-05-13 10:49AM EDT | 7.00 | 0.05 | 0.01 | 2.00 | 0.00 | - | 2 | 216 | 127.54% |
| VXX240920P00008000 | 2024-05-17 1:51PM EDT | 8.00 | 0.20 | 0.00 | 0.68 | +0.04 | +25.00% | 12 | 210 | 64.36% |
| VXX240920P00009000 | 2024-05-17 3:08PM EDT | 9.00 | 0.47 | 0.19 | 0.75 | +0.01 | +2.17% | 34 | 2,514 | 56.25% |
| VXX240920P00010000 | 2024-05-17 3:26PM EDT | 10.00 | 1.05 | 0.71 | 1.15 | +0.07 | +7.14% | 69 | 1,357 | 60.84% |
| VXX240920P00011000 | 2024-05-17 11:30AM EDT | 11.00 | 1.55 | 1.48 | 2.43 | -0.10 | -6.06% | 13 | 3,203 | 82.13% |
| VXX240920P00012000 | 2024-05-17 2:58PM EDT | 12.00 | 2.30 | 2.20 | 2.35 | +0.08 | +3.60% | 11 | 3,578 | 71.34% |
| VXX240920P00013000 | 2024-05-17 11:28AM EDT | 13.00 | 3.14 | 2.50 | 3.90 | +0.14 | +4.67% | 12 | 3,942 | 81.01% |
| VXX240920P00014000 | 2024-05-17 3:07PM EDT | 14.00 | 3.90 | 3.05 | 4.05 | +0.10 | +2.63% | 12 | 578 | 66.41% |
| VXX240920P00015000 | 2024-05-16 3:36PM EDT | 15.00 | 4.70 | 4.55 | 5.50 | +0.05 | +1.08% | 2 | 583 | 93.75% |
| VXX240920P00016000 | 2024-05-16 9:55AM EDT | 16.00 | 5.50 | 3.50 | 7.75 | 0.00 | - | 3 | 94 | 85.74% |
| VXX240920P00017000 | 2024-05-17 1:57PM EDT | 17.00 | 6.60 | 4.30 | 6.65 | +0.20 | +3.12% | 100 | 2,608 | 93.65% |
| VXX240920P00018000 | 2024-05-17 2:50PM EDT | 18.00 | 7.50 | 6.40 | 9.65 | +0.20 | +2.74% | 18 | 456 | 115.23% |
| VXX240920P00019000 | 2024-05-15 9:47AM EDT | 19.00 | 8.00 | 6.05 | 10.55 | 0.00 | - | 5 | 540 | 89.75% |
| VXX240920P00020000 | 2024-05-17 3:54PM EDT | 20.00 | 9.30 | 7.45 | 9.30 | +0.10 | +1.09% | 5 | 619 | 94.73% |
| VXX240920P00021000 | 2024-05-16 3:08PM EDT | 21.00 | 10.20 | 7.95 | 10.35 | 0.00 | - | 1 | 7 | 101.86% |
| VXX240920P00022000 | 2024-05-15 12:23PM EDT | 22.00 | 10.90 | 8.85 | 13.35 | 0.00 | - | 100 | 492 | 92.87% |
| VXX240920P00023000 | 2024-05-07 3:20PM EDT | 23.00 | 11.40 | 9.80 | 14.30 | 0.00 | - | 2 | 105 | 93.75% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 0.00% |
| VXX240920P00025000 | 2024-05-15 3:16PM EDT | 25.00 | 13.86 | 11.75 | 16.25 | 0.00 | - | 2 | 13 | 97.46% |
| VXX240920P00028000 | 2024-05-02 3:03PM EDT | 28.00 | 15.35 | 14.65 | 19.15 | 0.00 | - | - | 20 | 98.83% |
| VXX240920P00029000 | 2024-03-11 9:34AM EDT | 29.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| VXX240920P00030000 | 2024-05-17 11:23AM EDT | 30.00 | 18.85 | 16.60 | 21.10 | +0.70 | +3.86% | 2 | 39 | 99.61% |
| VXX240920P00031000 | 2024-02-20 11:03AM EDT | 31.00 | 17.20 | 16.20 | 20.70 | 0.00 | - | - | 2 | 153.61% |
© 2024 Yahoo. Tutti i diritti riservati.