Italia markets close in 1 hour 29 minutes
FTSE MIB
34.220,47 +495,65 (+1,47%) Dow Jones
38.401,09 +161,11 (+0,42%) Nasdaq
15.593,68 +142,37 (+0,92%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,64 -0,26 (-0,32%) Bitcoin EUR
62.181,53 +337,99 (+0,55%)
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: 10:01AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00008500 | 2024-04-19 1:37PM EDT | 8.50 | 6.79 | 5.45 | 5.55 | 0.00 | - | 16 | 13 | 289.06% |
| VXX240426C00009000 | 2024-04-19 1:33PM EDT | 9.00 | 4.95 | 4.95 | 5.05 | -1.35 | -17.65% | 1 | 1 | 260.94% |
| VXX240426C00010000 | 2024-04-22 9:35AM EDT | 10.00 | 4.89 | 3.95 | 4.10 | 0.00 | - | 1 | 17 | 222.66% |
| VXX240426C00010500 | 2024-04-22 9:35AM EDT | 10.50 | 4.37 | 3.35 | 3.55 | 0.00 | - | 1 | 2 | 143.75% |
| VXX240426C00011000 | 2024-04-19 1:32PM EDT | 11.00 | 4.32 | 2.98 | 3.10 | 0.00 | - | 24 | 69 | 177.34% |
| VXX240426C00011500 | 2024-04-15 1:30PM EDT | 11.50 | 3.80 | 2.23 | 2.58 | 0.00 | - | 20 | 12 | 166.41% |
| VXX240426C00012000 | 2024-04-22 12:27PM EDT | 12.00 | 2.49 | 1.89 | 2.03 | 0.00 | - | 10 | 46 | 90.63% |
| VXX240426C00012500 | 2024-04-23 9:35AM EDT | 12.50 | 1.42 | 1.34 | 1.52 | -0.34 | -19.32% | 5 | 1,267 | 94.53% |
| VXX240426C00013000 | 2024-04-23 9:38AM EDT | 13.00 | 1.06 | 0.99 | 1.06 | -0.17 | -13.82% | 9 | 988 | 71.09% |
| VXX240426C00013500 | 2024-04-22 3:44PM EDT | 13.50 | 0.61 | 0.55 | 0.59 | -0.22 | -26.51% | 1 | 1,518 | 53.91% |
| VXX240426C00014000 | 2024-04-23 9:42AM EDT | 14.00 | 0.34 | 0.31 | 0.37 | -0.18 | -34.62% | 186 | 3,859 | 64.06% |
| VXX240426C00014500 | 2024-04-23 9:45AM EDT | 14.50 | 0.18 | 0.17 | 0.20 | -0.12 | -40.00% | 59 | 5,347 | 68.75% |
| VXX240426C00015000 | 2024-04-23 9:44AM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.09 | -40.91% | 36 | 4,859 | 80.08% |
| VXX240426C00015500 | 2024-04-23 9:46AM EDT | 15.50 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 112 | 5,484 | 85.94% |
| VXX240426C00016000 | 2024-04-23 9:35AM EDT | 16.00 | 0.08 | 0.05 | 0.07 | -0.03 | -27.27% | 20 | 2,128 | 96.88% |
| VXX240426C00016500 | 2024-04-23 9:30AM EDT | 16.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 2 | 1,416 | 107.81% |
| VXX240426C00017000 | 2024-04-23 9:38AM EDT | 17.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 193 | 2,259 | 113.28% |
| VXX240426C00017500 | 2024-04-22 3:26PM EDT | 17.50 | 0.05 | 0.03 | 0.04 | 0.00 | - | 309 | 5,038 | 126.56% |
| VXX240426C00018000 | 2024-04-23 9:39AM EDT | 18.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 10 | 4,627 | 148.44% |
| VXX240426C00018500 | 2024-04-22 3:39PM EDT | 18.50 | 0.04 | 0.01 | 0.08 | 0.00 | - | 221 | 544 | 157.03% |
| VXX240426C00019000 | 2024-04-22 3:25PM EDT | 19.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 420 | 576 | 160.94% |
| VXX240426C00019500 | 2024-04-22 3:08PM EDT | 19.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 245 | 456 | 167.19% |
| VXX240426C00020000 | 2024-04-23 9:37AM EDT | 20.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 4 | 1,870 | 178.13% |
| VXX240426C00020500 | 2024-04-22 12:24PM EDT | 20.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 83 | 192.19% |
| VXX240426C00021000 | 2024-04-22 1:58PM EDT | 21.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 18 | 399 | 201.56% |
| VXX240426C00021500 | 2024-04-22 2:41PM EDT | 21.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 36 | 206.25% |
| VXX240426C00022000 | 2024-04-22 2:36PM EDT | 22.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 55 | 382 | 218.75% |
| VXX240426C00022500 | 2024-04-22 12:28PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 41 | 67 | 215.63% |
| VXX240426C00023000 | 2024-04-22 10:06AM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 926 | 231.25% |
| VXX240426C00023500 | 2024-04-22 10:07AM EDT | 23.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 57 | 239.06% |
| VXX240426C00024000 | 2024-04-19 3:58PM EDT | 24.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 53 | 721 | 246.88% |
| VXX240426C00024500 | 2024-04-19 11:02AM EDT | 24.50 | 0.08 | 0.00 | 0.06 | 0.00 | - | 202 | 201 | 254.69% |
| VXX240426C00025000 | 2024-04-22 11:49AM EDT | 25.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 420 | 198 | 262.50% |
| VXX240426C00026000 | 2024-04-19 3:06PM EDT | 26.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 178 | 275.00% |
| VXX240426C00027000 | 2024-04-22 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 360 | 495 | 290.63% |
| VXX240426C00028000 | 2024-04-19 3:58PM EDT | 28.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 16 | 657 | 303.13% |
| VXX240426C00029000 | 2024-04-19 3:12PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 364 | 226 | 50.00% |
| VXX240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 265 | 484 | 262.50% |
| VXX240426C00031000 | 2024-04-19 4:06PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 351 | 270 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00009000 | 2024-04-08 11:28AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 175.00% |
| VXX240426P00010500 | 2024-04-03 9:56AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| VXX240426P00011000 | 2024-04-05 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,092 | 96.88% |
| VXX240426P00011500 | 2024-04-19 12:42PM EDT | 11.50 | 0.07 | 0.00 | 0.01 | 0.00 | - | 187 | 288 | 81.25% |
| VXX240426P00012000 | 2024-04-22 1:40PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,477 | 65.63% |
| VXX240426P00012500 | 2024-04-22 3:44PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 5,911 | 56.25% |
| VXX240426P00013000 | 2024-04-23 9:41AM EDT | 13.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 17 | 2,495 | 50.00% |
| VXX240426P00013500 | 2024-04-23 9:43AM EDT | 13.50 | 0.11 | 0.10 | 0.12 | +0.05 | +71.43% | 354 | 13,172 | 49.61% |
| VXX240426P00014000 | 2024-04-23 9:45AM EDT | 14.00 | 0.35 | 0.33 | 0.35 | +0.15 | +78.95% | 368 | 12,207 | 51.95% |
| VXX240426P00014500 | 2024-04-23 9:43AM EDT | 14.50 | 0.69 | 0.70 | 0.73 | +0.19 | +38.00% | 281 | 22,787 | 60.55% |
| VXX240426P00015000 | 2024-04-23 9:45AM EDT | 15.00 | 1.16 | 1.15 | 1.19 | +0.22 | +23.40% | 75 | 5,276 | 73.44% |
| VXX240426P00015500 | 2024-04-23 9:41AM EDT | 15.50 | 1.54 | 1.55 | 1.62 | +0.21 | +15.79% | 3 | 1,483 | 57.81% |
| VXX240426P00016000 | 2024-04-23 9:37AM EDT | 16.00 | 2.04 | 2.09 | 2.22 | +0.22 | +12.09% | 66 | 701 | 106.25% |
| VXX240426P00016500 | 2024-04-23 9:42AM EDT | 16.50 | 2.53 | 2.45 | 2.62 | +0.10 | +4.12% | 61 | 420 | 107.81% |
| VXX240426P00017000 | 2024-04-22 1:37PM EDT | 17.00 | 2.78 | 3.00 | 3.10 | 0.00 | - | 25 | 120 | 109.38% |
| VXX240426P00017500 | 2024-04-22 12:25PM EDT | 17.50 | 3.10 | 3.45 | 3.60 | 0.00 | - | 61 | 400 | 121.88% |
| VXX240426P00018000 | 2024-04-22 2:45PM EDT | 18.00 | 3.80 | 4.00 | 4.15 | 0.00 | - | 27 | 161 | 100.00% |
| VXX240426P00018500 | 2024-04-22 9:59AM EDT | 18.50 | 3.95 | 4.45 | 4.55 | 0.00 | - | - | 2 | 0.00% |
| VXX240426P00019000 | 2024-04-19 3:37PM EDT | 19.00 | 3.70 | 4.95 | 5.10 | 0.00 | - | 51 | 142 | 156.25% |
| VXX240426P00019500 | 2024-04-16 11:50AM EDT | 19.50 | 4.60 | 5.45 | 5.55 | 0.00 | - | - | 1 | 0.00% |
| VXX240426P00020000 | 2024-04-22 10:56AM EDT | 20.00 | 5.35 | 5.95 | 6.10 | 0.00 | - | 35 | 251 | 176.56% |
| VXX240426P00021000 | 2024-04-16 2:07PM EDT | 21.00 | 6.25 | 6.90 | 7.10 | 0.00 | - | 12 | 112 | 195.31% |
| VXX240426P00022000 | 2024-04-19 3:06PM EDT | 22.00 | 6.51 | 7.95 | 8.05 | 0.00 | - | 111 | 211 | 0.00% |
| VXX240426P00023000 | 2024-04-18 10:50AM EDT | 23.00 | 8.29 | 8.95 | 9.15 | 0.00 | - | - | 1 | 271.88% |
| VXX240426P00024000 | 2024-04-22 1:39PM EDT | 24.00 | 10.02 | 9.90 | 10.05 | +0.27 | +2.85% | 1 | 7 | 0.00% |
| VXX240426P00025000 | 2024-03-28 3:39PM EDT | 25.00 | 12.08 | 10.90 | 11.05 | 0.00 | - | 1 | 1 | 0.00% |
| VXX240426P00029000 | 2024-04-15 11:31AM EDT | 29.00 | 14.45 | 14.90 | 15.10 | 0.00 | - | 1 | 1 | 312.50% |
© 2024 Yahoo. Tutti i diritti riservati.