I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
59.017,65 +81,38 (+0,14%)
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
After hours:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241115C00023000 | 2024-09-12 11:58AM EDT | 23.00 | 27.10 | 25.70 | 29.95 | 0.00 | - | - | 0 | 106.25% |
| VXX241115C00025000 | 2024-08-28 12:53PM EDT | 25.00 | 21.50 | 23.50 | 28.00 | 0.00 | - | 2 | 0 | 78.13% |
| VXX241115C00030000 | 2024-09-27 2:29PM EDT | 30.00 | 20.15 | 18.60 | 23.00 | +1.10 | +5.77% | 2 | 2 | 69.92% |
| VXX241115C00033000 | 2024-09-12 11:58AM EDT | 33.00 | 17.49 | 15.80 | 20.10 | 0.00 | - | - | 1 | 71.88% |
| VXX241115C00035000 | 2024-09-13 11:51AM EDT | 35.00 | 14.25 | 13.65 | 18.15 | 0.00 | - | - | 10 | 60.35% |
| VXX241115C00036000 | 2024-08-23 10:25AM EDT | 36.00 | 11.65 | 9.80 | 14.10 | 0.00 | - | 1 | 1 | 0.00% |
| VXX241115C00038000 | 2024-09-27 3:37PM EDT | 38.00 | 12.70 | 10.85 | 15.35 | +1.56 | +14.00% | 1 | 40 | 58.50% |
| VXX241115C00039000 | 2024-09-13 11:45AM EDT | 39.00 | 10.60 | 10.00 | 14.45 | 0.00 | - | 5 | 6 | 58.79% |
| VXX241115C00040000 | 2024-09-27 3:40PM EDT | 40.00 | 10.92 | 9.25 | 13.70 | +2.20 | +25.23% | 5 | 108 | 61.77% |
| VXX241115C00042000 | 2024-09-26 2:22PM EDT | 42.00 | 7.72 | 8.30 | 12.10 | 0.00 | - | 5 | 68 | 68.46% |
| VXX241115C00043000 | 2024-09-24 2:24PM EDT | 43.00 | 7.12 | 7.10 | 11.35 | 0.00 | - | 42 | 40 | 63.67% |
| VXX241115C00044000 | 2024-09-25 11:57AM EDT | 44.00 | 6.62 | 6.30 | 10.65 | 0.00 | - | 1 | 5 | 62.94% |
| VXX241115C00045000 | 2024-09-27 3:34PM EDT | 45.00 | 7.60 | 7.35 | 9.40 | +1.10 | +16.92% | 73 | 156 | 72.44% |
| VXX241115C00046000 | 2024-09-25 2:44PM EDT | 46.00 | 6.12 | 5.45 | 9.65 | 0.00 | - | 10 | 43 | 69.12% |
| VXX241115C00047000 | 2024-09-27 12:44PM EDT | 47.00 | 6.11 | 5.00 | 9.35 | +0.31 | +5.34% | 1 | 87 | 72.29% |
| VXX241115C00048000 | 2024-09-27 2:59PM EDT | 48.00 | 6.06 | 4.65 | 8.80 | +0.48 | +8.60% | 15 | 99 | 73.71% |
| VXX241115C00049000 | 2024-09-27 4:00PM EDT | 49.00 | 6.50 | 4.65 | 8.30 | +1.28 | +24.52% | 22 | 158 | 77.44% |
| VXX241115C00050000 | 2024-09-27 3:53PM EDT | 50.00 | 6.10 | 5.30 | 6.10 | +1.42 | +30.34% | 117 | 637 | 73.32% |
| VXX241115C00051000 | 2024-09-27 3:17PM EDT | 51.00 | 5.22 | 5.20 | 7.20 | +0.74 | +16.52% | 4 | 60 | 86.43% |
| VXX241115C00052000 | 2024-09-26 3:47PM EDT | 52.00 | 4.45 | 3.15 | 5.45 | 0.00 | - | 8 | 147 | 66.21% |
| VXX241115C00053000 | 2024-09-27 3:40PM EDT | 53.00 | 4.50 | 3.05 | 5.85 | +0.23 | +5.39% | 8 | 82 | 73.68% |
| VXX241115C00054000 | 2024-09-27 3:17PM EDT | 54.00 | 4.47 | 4.25 | 6.95 | +0.61 | +15.80% | 2 | 61 | 94.41% |
| VXX241115C00055000 | 2024-09-27 3:53PM EDT | 55.00 | 4.58 | 3.55 | 5.80 | +0.76 | +19.90% | 16 | 4,687 | 86.57% |
| VXX241115C00056000 | 2024-09-27 2:26PM EDT | 56.00 | 4.00 | 2.27 | 6.45 | +0.28 | +7.53% | 5 | 66 | 86.77% |
| VXX241115C00057000 | 2024-09-27 12:18PM EDT | 57.00 | 3.70 | 2.03 | 6.30 | +0.25 | +7.25% | 1 | 20 | 88.35% |
| VXX241115C00058000 | 2024-09-27 3:36PM EDT | 58.00 | 3.80 | 1.67 | 6.10 | +0.53 | +16.21% | 6 | 24 | 88.50% |
| VXX241115C00059000 | 2024-09-27 1:10PM EDT | 59.00 | 3.47 | 1.50 | 5.95 | +0.31 | +9.81% | 2 | 12 | 90.11% |
| VXX241115C00060000 | 2024-09-27 3:46PM EDT | 60.00 | 3.86 | 3.35 | 4.70 | +0.89 | +29.97% | 31 | 445 | 98.12% |
| VXX241115C00061000 | 2024-09-27 3:36PM EDT | 61.00 | 3.35 | 1.64 | 5.25 | +0.60 | +21.82% | 4 | 13 | 93.34% |
| VXX241115C00062000 | 2024-09-27 2:34PM EDT | 62.00 | 3.35 | 1.61 | 5.60 | +0.48 | +16.72% | 9 | 52 | 99.10% |
| VXX241115C00063000 | 2024-09-27 2:36PM EDT | 63.00 | 3.22 | 1.02 | 5.25 | -0.29 | -8.26% | 4 | 26 | 95.39% |
| VXX241115C00064000 | 2024-09-27 2:31PM EDT | 64.00 | 3.04 | 1.15 | 5.00 | -0.15 | -4.70% | 60 | 11 | 97.63% |
| VXX241115C00065000 | 2024-09-27 3:34PM EDT | 65.00 | 2.90 | 1.82 | 3.20 | +0.30 | +11.54% | 50 | 173 | 91.80% |
| VXX241115C00066000 | 2024-09-03 3:56PM EDT | 66.00 | 7.58 | 1.31 | 4.85 | 0.00 | - | 10 | 9 | 103.71% |
| VXX241115C00067000 | 2024-09-09 12:52PM EDT | 67.00 | 4.96 | 0.77 | 4.85 | 0.00 | - | 3 | 2 | 102.30% |
| VXX241115C00068000 | 2024-09-26 11:23AM EDT | 68.00 | 1.95 | 0.93 | 4.15 | 0.00 | - | 1 | 32 | 100.66% |
| VXX241115C00069000 | 2024-09-19 9:30AM EDT | 69.00 | 3.10 | 0.72 | 4.75 | 0.00 | - | 1 | 2 | 106.52% |
| VXX241115C00070000 | 2024-09-27 2:39PM EDT | 70.00 | 2.45 | 2.04 | 2.65 | +0.31 | +14.49% | 27 | 100 | 102.56% |
| VXX241115C00071000 | 2024-09-20 11:19AM EDT | 71.00 | 2.77 | 0.93 | 4.65 | 0.00 | - | 1 | 141 | 112.55% |
| VXX241115C00072000 | 2024-09-19 2:10PM EDT | 72.00 | 2.73 | 0.78 | 4.20 | 0.00 | - | 7 | 45 | 109.99% |
| VXX241115C00073000 | 2024-09-26 10:24AM EDT | 73.00 | 2.02 | 0.76 | 4.00 | 0.00 | - | 1 | 10 | 110.45% |
| VXX241115C00074000 | 2024-09-25 11:39AM EDT | 74.00 | 1.86 | 1.07 | 4.20 | 0.00 | - | 10 | 11 | 117.19% |
| VXX241115C00075000 | 2024-09-26 3:48PM EDT | 75.00 | 1.89 | 0.85 | 3.75 | 0.00 | - | 16 | 205 | 113.60% |
| VXX241115C00077000 | 2024-09-03 9:53AM EDT | 77.00 | 2.55 | 0.45 | 4.10 | 0.00 | - | - | 1 | 117.51% |
| VXX241115C00079000 | 2024-09-06 2:02PM EDT | 79.00 | 5.92 | 0.64 | 4.25 | 0.00 | - | 1 | 1 | 124.78% |
| VXX241115C00080000 | 2024-09-24 11:11AM EDT | 80.00 | 1.73 | 0.67 | 3.65 | +0.13 | +8.12% | 650 | 57 | 121.53% |
| VXX241115C00082000 | 2024-08-23 9:30AM EDT | 82.00 | 2.70 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 124.27% |
| VXX241115C00083000 | 2024-09-16 12:25PM EDT | 83.00 | 2.71 | 0.00 | 3.75 | 0.00 | - | - | 252 | 121.68% |
| VXX241115C00084000 | 2024-08-23 9:30AM EDT | 84.00 | 2.59 | 0.15 | 4.05 | 0.00 | - | 1 | 2 | 128.03% |
| VXX241115C00085000 | 2024-09-26 3:27PM EDT | 85.00 | 1.40 | 0.51 | 3.70 | 0.00 | - | 51 | 4,227 | 129.93% |
| VXX241115C00086000 | 2024-08-28 9:30AM EDT | 86.00 | 1.90 | 1.33 | 1.50 | 0.00 | - | 1 | 1 | 117.04% |
| VXX241115C00087000 | 2024-09-05 10:33AM EDT | 87.00 | 3.24 | 0.65 | 3.85 | 0.00 | - | 1 | 2 | 136.35% |
| VXX241115C00088000 | 2024-08-23 9:30AM EDT | 88.00 | 2.22 | 0.00 | 3.75 | 0.00 | - | 1 | 2 | 130.52% |
| VXX241115C00090000 | 2024-09-27 3:59PM EDT | 90.00 | 1.45 | 1.04 | 3.55 | +0.30 | +26.09% | 64 | 46 | 142.38% |
| VXX241115C00091000 | 2024-09-24 10:08AM EDT | 91.00 | 1.30 | 0.00 | 3.80 | 0.00 | - | 2 | 155 | 135.99% |
| VXX241115C00092000 | 2024-09-24 10:19AM EDT | 92.00 | 1.32 | 0.00 | 3.70 | 0.00 | - | 18 | 83 | 136.52% |
| VXX241115C00093000 | 2024-09-23 3:34PM EDT | 93.00 | 1.18 | 0.00 | 3.60 | 0.00 | - | 15 | 23 | 137.01% |
| VXX241115C00094000 | 2024-09-11 2:38PM EDT | 94.00 | 2.15 | 0.00 | 3.70 | 0.00 | - | 10 | 11 | 139.65% |
| VXX241115C00095000 | 2024-09-26 9:53AM EDT | 95.00 | 1.13 | 0.52 | 3.40 | 0.00 | - | 1 | 42 | 143.53% |
| VXX241115C00100000 | 2024-09-26 9:50AM EDT | 100.00 | 1.09 | 0.10 | 3.45 | 0.00 | - | 2 | 33 | 146.73% |
| VXX241115C00105000 | 2024-09-23 2:11PM EDT | 105.00 | 1.06 | 0.00 | 3.30 | 0.00 | - | 2 | 9 | 150.59% |
| VXX241115C00110000 | 2024-09-23 2:47PM EDT | 110.00 | 0.88 | 0.00 | 3.20 | 0.00 | - | 195 | 193 | 155.62% |
| VXX241115C00115000 | 2024-09-27 2:37PM EDT | 115.00 | 1.00 | 0.20 | 2.00 | +0.23 | +29.87% | 19 | 248 | 147.85% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241115P00025000 | 2024-09-13 1:01PM EDT | 25.00 | 0.31 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 106.06% |
| VXX241115P00029000 | 2024-09-13 2:14PM EDT | 29.00 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 3 | 17 | 78.32% |
| VXX241115P00030000 | 2024-09-25 2:07PM EDT | 30.00 | 0.08 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 129.00% |
| VXX241115P00031000 | 2024-09-27 2:58PM EDT | 31.00 | 0.08 | 0.00 | 3.45 | -0.05 | -38.46% | 3 | 33 | 139.60% |
| VXX241115P00032000 | 2024-09-09 3:54PM EDT | 32.00 | 0.59 | 0.00 | 4.45 | 0.00 | - | - | 1 | 146.29% |
| VXX241115P00033000 | 2024-08-29 1:43PM EDT | 33.00 | 0.76 | 0.00 | 2.59 | 0.00 | - | 5 | 40 | 114.26% |
| VXX241115P00034000 | 2024-09-25 3:30PM EDT | 34.00 | 0.10 | 0.00 | 2.61 | -0.08 | -44.44% | 1 | 90 | 108.59% |
| VXX241115P00035000 | 2024-09-23 11:09AM EDT | 35.00 | 0.94 | 0.00 | 2.44 | 0.00 | - | 13 | 240 | 100.44% |
| VXX241115P00036000 | 2024-09-26 9:50AM EDT | 36.00 | 0.20 | 0.00 | 2.49 | 0.00 | - | 100 | 135 | 95.51% |
| VXX241115P00037000 | 2024-09-24 10:50AM EDT | 37.00 | 0.39 | 0.00 | 0.62 | 0.00 | - | 20 | 47 | 60.11% |
| VXX241115P00038000 | 2024-09-24 3:48PM EDT | 38.00 | 0.51 | 0.00 | 0.48 | 0.00 | - | 24 | 119 | 52.73% |
| VXX241115P00039000 | 2024-09-27 3:36PM EDT | 39.00 | 0.41 | 0.08 | 0.70 | -0.11 | -21.15% | 2 | 673 | 55.08% |
| VXX241115P00040000 | 2024-09-27 2:45PM EDT | 40.00 | 0.56 | 0.50 | 0.65 | -0.14 | -20.00% | 66 | 1,158 | 56.93% |
| VXX241115P00041000 | 2024-09-27 2:31PM EDT | 41.00 | 0.75 | 0.00 | 1.10 | -0.35 | -31.82% | 1 | 133 | 51.86% |
| VXX241115P00042000 | 2024-09-27 3:36PM EDT | 42.00 | 0.99 | 0.62 | 1.10 | -0.52 | -34.44% | 27 | 185 | 55.37% |
| VXX241115P00043000 | 2024-09-27 3:57PM EDT | 43.00 | 1.31 | 1.17 | 1.45 | -0.44 | -25.14% | 7 | 744 | 60.08% |
| VXX241115P00044000 | 2024-09-27 2:54PM EDT | 44.00 | 1.90 | 0.00 | 2.00 | -0.35 | -15.56% | 3 | 186 | 67.48% |
| VXX241115P00045000 | 2024-09-27 3:56PM EDT | 45.00 | 2.25 | 1.75 | 3.40 | -0.60 | -21.05% | 66 | 317 | 71.31% |
| VXX241115P00046000 | 2024-09-27 3:45PM EDT | 46.00 | 2.74 | 0.58 | 4.40 | -0.81 | -22.82% | 28 | 550 | 63.97% |
| VXX241115P00047000 | 2024-09-27 3:57PM EDT | 47.00 | 3.10 | 2.65 | 5.10 | -1.05 | -25.30% | 34 | 299 | 78.69% |
| VXX241115P00048000 | 2024-09-27 3:57PM EDT | 48.00 | 3.92 | 1.92 | 5.75 | -0.98 | -20.00% | 23 | 245 | 71.41% |
| VXX241115P00049000 | 2024-09-27 4:02PM EDT | 49.00 | 4.50 | 4.30 | 5.30 | -0.92 | -16.97% | 193 | 85 | 78.22% |
| VXX241115P00050000 | 2024-09-27 4:03PM EDT | 50.00 | 5.15 | 5.00 | 5.35 | -1.16 | -18.38% | 194 | 1,097 | 76.17% |
| VXX241115P00051000 | 2024-09-23 12:11PM EDT | 51.00 | 7.88 | 4.05 | 8.00 | 0.00 | - | 1 | 100 | 80.32% |
| VXX241115P00052000 | 2024-09-26 12:10PM EDT | 52.00 | 7.71 | 4.50 | 8.70 | 0.00 | - | 1 | 43 | 80.27% |
| VXX241115P00053000 | 2024-09-26 11:50AM EDT | 53.00 | 7.85 | 5.05 | 9.50 | -0.80 | -9.25% | 2 | 11 | 81.25% |
| VXX241115P00054000 | 2024-09-25 3:09PM EDT | 54.00 | 9.69 | 5.90 | 10.15 | 0.00 | - | 2 | 24 | 82.91% |
| VXX241115P00055000 | 2024-09-25 9:46AM EDT | 55.00 | 10.60 | 6.50 | 10.90 | 0.00 | - | 1 | 167 | 83.23% |
| VXX241115P00056000 | 2024-09-13 12:00PM EDT | 56.00 | 12.60 | 7.30 | 11.25 | 0.00 | - | 10 | 50 | 81.86% |
| VXX241115P00057000 | 2024-09-19 10:08AM EDT | 57.00 | 13.35 | 8.15 | 12.45 | 0.00 | - | 10 | 15 | 86.47% |
| VXX241115P00058000 | 2024-09-16 3:31PM EDT | 58.00 | 13.49 | 8.95 | 13.25 | 0.00 | - | 2 | 64 | 87.74% |
| VXX241115P00059000 | 2024-09-19 2:12PM EDT | 59.00 | 14.75 | 9.85 | 13.60 | 0.00 | - | 1 | 6 | 86.26% |
| VXX241115P00060000 | 2024-09-20 3:27PM EDT | 60.00 | 15.67 | 10.50 | 15.00 | 0.00 | - | 24 | 209 | 90.31% |
| VXX241115P00061000 | 2024-09-27 12:49PM EDT | 61.00 | 14.54 | 11.35 | 15.85 | -2.06 | -12.41% | 13 | 115 | 91.65% |
| VXX241115P00062000 | 2024-09-04 12:44PM EDT | 62.00 | 16.00 | 12.35 | 16.75 | 0.00 | - | - | 6 | 94.31% |
| VXX241115P00064000 | 2024-09-04 2:53PM EDT | 64.00 | 16.65 | 14.05 | 17.85 | 0.00 | - | - | 1 | 91.53% |
| VXX241115P00065000 | 2024-08-28 1:05PM EDT | 65.00 | 22.03 | 14.95 | 19.20 | 0.00 | - | 1 | 1 | 96.48% |
| VXX241115P00068000 | 2024-08-30 9:37AM EDT | 68.00 | 25.51 | 17.65 | 21.75 | 0.00 | - | 1 | 0 | 98.83% |
| VXX241115P00069000 | 2024-09-20 10:10AM EDT | 69.00 | 23.42 | 18.55 | 22.65 | 0.00 | - | 6 | 8 | 99.78% |
| VXX241115P00070000 | 2024-09-19 9:30AM EDT | 70.00 | 24.72 | 19.45 | 23.55 | 0.00 | - | 1 | 96 | 100.59% |
| VXX241115P00071000 | 2024-09-25 1:54PM EDT | 71.00 | 24.57 | 20.20 | 24.50 | 0.00 | - | 2 | 58 | 100.39% |
| VXX241115P00072000 | 2024-09-18 2:01PM EDT | 72.00 | 26.97 | 21.15 | 25.40 | 0.00 | - | 1 | 41 | 101.42% |
| VXX241115P00073000 | 2024-09-25 11:32AM EDT | 73.00 | 27.00 | 22.10 | 26.35 | 0.00 | - | 3 | 136 | 102.81% |
| VXX241115P00074000 | 2024-09-12 3:50PM EDT | 74.00 | 27.88 | 23.10 | 27.30 | 0.00 | - | 59 | 34 | 104.59% |
| VXX241115P00075000 | 2024-09-26 9:33AM EDT | 75.00 | 28.37 | 24.00 | 28.25 | 0.00 | - | 1 | 8 | 105.37% |
| VXX241115P00078000 | 2024-09-19 10:49AM EDT | 78.00 | 31.92 | 26.75 | 31.10 | 0.00 | - | - | 1 | 107.62% |
| VXX241115P00080000 | 2024-09-13 11:51AM EDT | 80.00 | 34.35 | 28.85 | 33.00 | 0.00 | - | 1 | 2 | 111.52% |
| VXX241115P00082000 | 2024-09-13 1:01PM EDT | 82.00 | 36.27 | 30.50 | 34.75 | 0.00 | - | 1 | 0 | 108.69% |
| VXX241115P00083000 | 2024-08-28 1:11PM EDT | 83.00 | 38.18 | 31.50 | 35.85 | 0.00 | - | 4 | 2 | 111.62% |
| VXX241115P00084000 | 2024-09-16 9:30AM EDT | 84.00 | 37.47 | 32.50 | 36.65 | 0.00 | - | 1 | 9 | 111.08% |
| VXX241115P00085000 | 2024-09-13 11:42AM EDT | 85.00 | 39.57 | 33.40 | 37.60 | 0.00 | - | 5 | 30 | 110.99% |
| VXX241115P00088000 | 2024-09-23 2:42PM EDT | 88.00 | 41.52 | 36.25 | 40.50 | 0.00 | - | 1 | 2 | 112.70% |
| VXX241115P00089000 | 2024-08-28 3:00PM EDT | 89.00 | 43.25 | 37.30 | 41.45 | 0.00 | - | 6 | 2 | 114.26% |
| VXX241115P00090000 | 2024-09-19 9:30AM EDT | 90.00 | 43.38 | 38.30 | 42.50 | 0.00 | - | 1 | 86 | 116.46% |
| VXX241115P00091000 | 2024-09-25 1:54PM EDT | 91.00 | 43.75 | 39.25 | 43.40 | 0.00 | - | 2 | 57 | 115.97% |
| VXX241115P00092000 | 2024-09-18 2:01PM EDT | 92.00 | 45.68 | 40.15 | 44.55 | 0.00 | - | 1 | 41 | 118.16% |
| VXX241115P00093000 | 2024-09-25 11:32AM EDT | 93.00 | 46.25 | 41.05 | 45.35 | 0.00 | - | 3 | 133 | 115.38% |
| VXX241115P00094000 | 2024-09-16 9:30AM EDT | 94.00 | 46.93 | 42.10 | 46.30 | 0.00 | - | 1 | 44 | 116.80% |
| VXX241115P00095000 | 2024-09-23 2:42PM EDT | 95.00 | 48.30 | 43.20 | 47.35 | 0.00 | - | 1 | 36 | 120.36% |
| VXX241115P00105000 | 2024-09-11 2:59PM EDT | 105.00 | 56.00 | 52.85 | 57.10 | 0.00 | - | 18 | 34 | 123.58% |
© 2024 Yahoo. Tutti i diritti riservati.