Italia markets close in 1 hour 53 minutes
FTSE MIB
33.266,99 +358,94 (+1,09%) Dow Jones
38.857,97 +79,87 (+0,21%) Nasdaq
17.877,10 +20,08 (+0,11%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,55 +0,22 (+0,27%) Bitcoin EUR
60.314,14 -624,34 (-1,02%)
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: 09:37AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00001000 | 2024-05-29 12:39PM EDT | 1.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| VXX241220C00002000 | 2024-05-17 11:51AM EDT | 2.00 | 9.40 | 7.10 | 11.30 | 0.00 | - | 1 | 0 | 171.48% |
| VXX241220C00005000 | 2024-05-10 2:16PM EDT | 5.00 | 7.10 | 4.00 | 8.50 | 0.00 | - | - | 0 | 89.26% |
| VXX241220C00006000 | 2024-05-17 11:51AM EDT | 6.00 | 5.72 | 3.25 | 7.45 | 0.00 | - | 1 | 1 | 80.27% |
| VXX241220C00007000 | 2024-06-12 3:08PM EDT | 7.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| VXX241220C00008000 | 2024-05-30 3:49PM EDT | 8.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VXX241220C00009000 | 2024-06-12 10:10AM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 100 | 0.00% |
| VXX241220C00010000 | 2024-06-17 3:06PM EDT | 10.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 40 | 111 | 0.00% |
| VXX241220C00011000 | 2024-06-17 11:32AM EDT | 11.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,144 | 0.00% |
| VXX241220C00012000 | 2024-06-12 2:31PM EDT | 12.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 3.13% |
| VXX241220C00013000 | 2024-06-17 10:35AM EDT | 13.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| VXX241220C00014000 | 2024-06-13 1:53PM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 6.25% |
| VXX241220C00015000 | 2024-06-17 11:03AM EDT | 15.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 989 | 12.50% |
| VXX241220C00016000 | 2024-06-12 9:30AM EDT | 16.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| VXX241220C00017000 | 2024-06-04 11:37AM EDT | 17.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 12.50% |
| VXX241220C00018000 | 2024-06-17 10:15AM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| VXX241220C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 497 | 25.00% |
| VXX241220C00020000 | 2024-06-17 3:54PM EDT | 20.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 679 | 1,604 | 25.00% |
| VXX241220C00021000 | 2024-05-31 2:47PM EDT | 21.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| VXX241220C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 25.00% |
| VXX241220C00023000 | 2024-05-29 12:39PM EDT | 23.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VXX241220C00024000 | 2024-05-07 2:02PM EDT | 24.00 | 1.57 | 0.00 | 2.99 | 0.00 | - | - | 4 | 126.86% |
| VXX241220C00025000 | 2024-06-17 3:54PM EDT | 25.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 300 | 174 | 25.00% |
| VXX241220C00026000 | 2024-06-03 12:11PM EDT | 26.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 25.00% |
| VXX241220C00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.17 | 0.00 | 2.94 | 0.00 | - | 100 | 121 | 135.06% |
| VXX241220C00030000 | 2024-06-12 12:37PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 229 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00006000 | 2024-05-28 10:26AM EDT | 6.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| VXX241220P00007000 | 2024-05-17 10:32AM EDT | 7.00 | 0.28 | 0.00 | 2.29 | 0.00 | - | 10 | 45 | 109.28% |
| VXX241220P00008000 | 2024-06-14 11:39AM EDT | 8.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 3,090 | 12.50% |
| VXX241220P00009000 | 2024-06-13 9:52AM EDT | 9.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,262 | 6.25% |
| VXX241220P00010000 | 2024-06-17 12:40PM EDT | 10.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 3.13% |
| VXX241220P00011000 | 2024-06-14 3:41PM EDT | 11.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 249 | 0.10% |
| VXX241220P00012000 | 2024-06-11 3:46PM EDT | 12.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| VXX241220P00013000 | 2024-06-17 2:10PM EDT | 13.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3,059 | 0.00% |
| VXX241220P00014000 | 2024-06-13 11:27AM EDT | 14.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| VXX241220P00015000 | 2024-06-17 10:51AM EDT | 15.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| VXX241220P00016000 | 2024-05-20 10:52AM EDT | 16.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VXX241220P00017000 | 2024-06-12 10:04AM EDT | 17.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| VXX241220P00018000 | 2024-06-14 3:41PM EDT | 18.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 9 | 169 | 0.00% |
| VXX241220P00019000 | 2024-06-03 3:06PM EDT | 19.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| VXX241220P00020000 | 2024-06-12 3:58PM EDT | 20.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| VXX241220P00022000 | 2024-05-23 1:41PM EDT | 22.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| VXX241220P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 12.06 | 11.75 | 14.15 | 0.00 | - | - | 2 | 115.04% |
| VXX241220P00025000 | 2024-06-17 1:48PM EDT | 25.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.