Italia markets closed
Dow Jones
39.828,88 +22,11 (+0,06%) Nasdaq
16.811,98 +17,11 (+0,10%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.385,54 +1.237,05 (+1,96%) CMC Crypto 200
1.513,74 +25,20 (+1,69%)
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: 02:05PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116C00005000 | 2024-05-21 11:17AM EDT | 5.00 | 7.00 | 4.50 | 9.50 | -0.05 | -0.71% | 1 | 42 | 76.86% |
| VXX260116C00006000 | 2024-05-17 9:31AM EDT | 6.00 | 6.90 | 4.00 | 9.00 | 0.00 | - | 123 | 123 | 79.79% |
| VXX260116C00008000 | 2024-05-17 11:16AM EDT | 8.00 | 8.50 | 3.45 | 7.95 | 0.00 | - | 1 | 1 | 83.64% |
| VXX260116C00010000 | 2024-05-15 4:04PM EDT | 10.00 | 5.22 | 4.00 | 7.50 | 0.00 | - | 15 | 42 | 101.03% |
| VXX260116C00011000 | 2024-05-15 11:21AM EDT | 11.00 | 5.07 | 2.01 | 6.95 | 0.00 | - | - | 6 | 80.32% |
| VXX260116C00012000 | 2024-05-21 10:05AM EDT | 12.00 | 5.10 | 3.30 | 5.00 | +0.38 | +8.05% | 1 | 24 | 79.59% |
| VXX260116C00013000 | 2024-05-09 12:56PM EDT | 13.00 | 5.12 | 3.05 | 6.40 | 0.00 | - | 10 | 17 | 95.70% |
| VXX260116C00014000 | 2024-05-03 1:43PM EDT | 14.00 | 4.90 | 3.05 | 4.65 | +0.12 | +2.51% | 1 | 33 | 83.45% |
| VXX260116C00015000 | 2024-05-21 9:38AM EDT | 15.00 | 4.00 | 1.50 | 4.95 | -0.10 | -2.44% | 1 | 74 | 76.20% |
| VXX260116C00016000 | 2024-05-09 11:38AM EDT | 16.00 | 4.00 | 3.50 | 5.95 | 0.00 | - | 2 | 3 | 107.18% |
| VXX260116C00017000 | 2024-05-20 9:41AM EDT | 17.00 | 3.50 | 2.09 | 6.00 | 0.00 | - | 4 | 16 | 97.71% |
| VXX260116C00018000 | 2024-01-23 4:02PM EDT | 18.00 | 5.45 | 2.50 | 6.80 | 0.00 | - | 3 | 6 | 111.77% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 151.90% |
| VXX260116C00020000 | 2024-05-15 2:12PM EDT | 20.00 | 3.40 | 3.20 | 3.65 | 0.00 | - | 1 | 483 | 94.82% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 273.05% |
| VXX260116C00022000 | 2024-02-14 1:06PM EDT | 22.00 | 5.12 | 2.00 | 7.00 | 0.00 | - | 1 | 0 | 118.56% |
| VXX260116C00023000 | 2024-05-08 3:06PM EDT | 23.00 | 3.41 | 0.53 | 5.35 | 0.00 | - | 10 | 3 | 92.97% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 122.46% |
| VXX260116C00025000 | 2024-05-20 10:28AM EDT | 25.00 | 3.25 | 0.52 | 5.45 | 0.00 | - | 1 | 183 | 97.53% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 108.06% |
| VXX260116C00028000 | 2024-05-15 3:12PM EDT | 28.00 | 2.80 | 0.01 | 5.00 | 0.00 | - | 7 | 5 | 94.09% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 122.12% |
| VXX260116C00030000 | 2024-05-14 1:25PM EDT | 30.00 | 2.81 | 2.00 | 4.45 | 0.00 | - | 1 | 201 | 109.57% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 98.24% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 125.76% |
| VXX260116C00035000 | 2024-01-30 11:38AM EDT | 35.00 | 3.30 | 0.50 | 5.45 | 0.00 | - | 1 | 1 | 111.50% |
| VXX260116C00040000 | 2024-05-17 1:51PM EDT | 40.00 | 2.06 | 1.01 | 4.95 | 0.00 | - | 15 | 664 | 116.80% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116P00005000 | 2024-05-01 9:30AM EDT | 5.00 | 0.99 | 0.47 | 2.50 | 0.00 | - | 30 | 391 | 103.52% |
| VXX260116P00006000 | 2024-05-17 12:10PM EDT | 6.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 120.02% |
| VXX260116P00010000 | 2024-05-20 3:49PM EDT | 10.00 | 3.36 | 2.98 | 3.55 | 0.00 | - | 12 | 573 | 73.05% |
| VXX260116P00011000 | 2024-05-10 11:38AM EDT | 11.00 | 3.43 | 3.00 | 6.50 | 0.00 | - | - | 1 | 89.72% |
| VXX260116P00012000 | 2024-05-17 12:10PM EDT | 12.00 | 5.24 | 2.51 | 7.50 | 0.00 | - | 1 | 212 | 80.52% |
| VXX260116P00013000 | 2024-05-09 12:56PM EDT | 13.00 | 4.47 | 3.05 | 8.00 | 0.00 | - | 10 | 219 | 76.56% |
| VXX260116P00014000 | 2024-05-21 1:14PM EDT | 14.00 | 6.36 | 5.80 | 6.65 | +0.01 | +0.16% | 1 | 267 | 75.59% |
| VXX260116P00015000 | 2024-05-21 11:20AM EDT | 15.00 | 7.00 | 6.75 | 7.15 | -0.25 | -3.45% | 1 | 666 | 74.73% |
| VXX260116P00016000 | 2024-04-19 2:04PM EDT | 16.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| VXX260116P00017000 | 2024-02-05 4:39PM EDT | 17.00 | 7.61 | 5.00 | 9.90 | 0.00 | - | 10 | 3 | 55.40% |
| VXX260116P00018000 | 2024-03-28 12:49PM EDT | 18.00 | 8.46 | 6.00 | 10.70 | 0.00 | - | 1 | 83 | 56.54% |
| VXX260116P00019000 | 2024-02-13 3:07PM EDT | 19.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 5 | 10 | 52.69% |
| VXX260116P00020000 | 2024-05-01 10:05AM EDT | 20.00 | 10.00 | 9.00 | 11.85 | 0.00 | - | 1 | 302 | 63.09% |
| VXX260116P00021000 | 2024-04-19 2:12PM EDT | 21.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX260116P00022000 | 2024-05-17 1:07PM EDT | 22.00 | 13.00 | 10.50 | 15.50 | 0.00 | - | 16 | 6 | 77.88% |
| VXX260116P00023000 | 2024-05-21 11:43AM EDT | 23.00 | 13.80 | 12.85 | 13.85 | +1.45 | +11.74% | 7 | 393 | 68.16% |
| VXX260116P00024000 | 2024-05-01 11:16AM EDT | 24.00 | 12.58 | 12.50 | 17.50 | 0.00 | - | 10 | 36 | 81.86% |
| VXX260116P00025000 | 2024-02-22 1:42PM EDT | 25.00 | 14.00 | 12.90 | 16.45 | 0.00 | - | 10 | 53 | 58.20% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 55.71% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 68.26% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 90.09% |
| VXX260116P00030000 | 2024-05-17 11:34AM EDT | 30.00 | 20.03 | 17.50 | 22.50 | 0.00 | - | 4 | 93 | 72.51% |
| VXX260116P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 22.00 | 19.50 | 24.50 | 0.00 | - | 16 | 46 | 75.05% |
| VXX260116P00040000 | 2024-05-03 11:27AM EDT | 40.00 | 28.36 | 27.10 | 32.00 | 0.00 | - | 2 | 46 | 73.00% |
© 2024 Yahoo. Tutti i diritti riservati.