Italia markets closed
Dow Jones
39.825,37 +18,60 (+0,05%) Nasdaq
16.797,37 +2,49 (+0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.350,21 +1.683,80 (+2,69%) CMC Crypto 200
1.523,50 +34,96 (+2,35%)
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: 12:40PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00008500 | 2024-05-20 2:33PM EDT | 8.50 | 2.92 | 2.70 | 2.80 | 0.00 | - | 1 | 6 | 146.88% |
| VXX240524C00009500 | 2024-05-21 11:18AM EDT | 9.50 | 1.72 | 1.69 | 1.79 | -0.22 | -11.34% | 10 | 1 | 84.38% |
| VXX240524C00010000 | 2024-05-21 12:12PM EDT | 10.00 | 1.26 | 1.20 | 1.29 | -0.01 | -0.79% | 2 | 17 | 67.19% |
| VXX240524C00010500 | 2024-05-21 11:48AM EDT | 10.50 | 0.79 | 0.73 | 0.78 | -0.12 | -13.19% | 30 | 616 | 60.16% |
| VXX240524C00011000 | 2024-05-21 12:18PM EDT | 11.00 | 0.31 | 0.29 | 0.33 | -0.16 | -34.04% | 61 | 1,153 | 41.80% |
| VXX240524C00011500 | 2024-05-21 12:15PM EDT | 11.50 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 3,606 | 7,347 | 50.78% |
| VXX240524C00012000 | 2024-05-21 11:25AM EDT | 12.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1,045 | 5,018 | 63.67% |
| VXX240524C00012500 | 2024-05-21 11:26AM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 100 | 6,139 | 74.22% |
| VXX240524C00013000 | 2024-05-21 11:54AM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 231 | 4,159 | 87.50% |
| VXX240524C00013500 | 2024-05-21 10:27AM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 8 | 1,282 | 104.69% |
| VXX240524C00014000 | 2024-05-21 10:29AM EDT | 14.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 1,693 | 123.44% |
| VXX240524C00014500 | 2024-05-21 10:16AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 235 | 123.44% |
| VXX240524C00015000 | 2024-05-20 2:19PM EDT | 15.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 95 | 1,729 | 153.13% |
| VXX240524C00015500 | 2024-05-20 10:53AM EDT | 15.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 33 | 322 | 162.50% |
| VXX240524C00016000 | 2024-05-17 3:17PM EDT | 16.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 13 | 6,775 | 175.00% |
| VXX240524C00016500 | 2024-05-21 9:53AM EDT | 16.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 5 | 129 | 181.25% |
| VXX240524C00017000 | 2024-05-21 10:04AM EDT | 17.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 5,537 | 192.19% |
| VXX240524C00017500 | 2024-05-21 10:04AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 328 | 193.75% |
| VXX240524C00018000 | 2024-05-21 10:04AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 97 | 969 | 206.25% |
| VXX240524C00018500 | 2024-05-21 10:03AM EDT | 18.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 29 | 254 | 215.63% |
| VXX240524C00019000 | 2024-05-20 9:36AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,889 | 212.50% |
| VXX240524C00020000 | 2024-05-20 4:04PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 773 | 231.25% |
| VXX240524C00021000 | 2024-05-20 11:48AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 97 | 284.38% |
| VXX240524C00022000 | 2024-05-02 9:58AM EDT | 22.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 80 | 303.13% |
| VXX240524C00023000 | 2024-05-15 10:38AM EDT | 23.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 53 | 318.75% |
| VXX240524C00023500 | 2024-05-15 10:36AM EDT | 23.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 2 | 325.00% |
| VXX240524C00024000 | 2024-05-09 10:08AM EDT | 24.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 334.38% |
| VXX240524C00025000 | 2024-05-16 10:10AM EDT | 25.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 57 | 350.00% |
| VXX240524C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 312.50% |
| VXX240524C00027000 | 2024-05-07 10:47AM EDT | 27.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 32 | 42 | 375.00% |
| VXX240524C00028000 | 2024-05-06 3:56PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 79 | 312.50% |
| VXX240524C00029000 | 2024-05-06 3:54PM EDT | 29.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 46 | 50 | 398.44% |
| VXX240524C00030000 | 2024-05-13 4:06PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 337.50% |
| VXX240524C00031000 | 2024-05-17 2:01PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 46 | 231 | 350.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524P00008000 | 2024-05-13 11:38AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 165.63% |
| VXX240524P00010000 | 2024-05-20 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 306 | 56.25% |
| VXX240524P00010500 | 2024-05-21 12:10PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 22 | 1,060 | 46.88% |
| VXX240524P00011000 | 2024-05-21 11:45AM EDT | 11.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 3,444 | 4,636 | 34.38% |
| VXX240524P00011500 | 2024-05-21 12:24PM EDT | 11.50 | 0.37 | 0.37 | 0.39 | +0.08 | +27.59% | 981 | 4,033 | 48.44% |
| VXX240524P00012000 | 2024-05-21 11:11AM EDT | 12.00 | 0.80 | 0.79 | 0.83 | +0.10 | +14.29% | 55 | 3,719 | 54.69% |
| VXX240524P00012500 | 2024-05-21 11:28AM EDT | 12.50 | 1.32 | 1.24 | 1.36 | +0.17 | +14.78% | 12 | 2,642 | 71.88% |
| VXX240524P00013000 | 2024-05-21 12:11PM EDT | 13.00 | 1.77 | 1.71 | 1.81 | +0.11 | +6.63% | 18 | 768 | 96.88% |
| VXX240524P00013500 | 2024-05-21 11:56AM EDT | 13.50 | 2.25 | 2.22 | 2.32 | +0.10 | +4.65% | 2 | 649 | 50.00% |
| VXX240524P00014000 | 2024-05-20 1:27PM EDT | 14.00 | 2.71 | 2.71 | 2.81 | +0.01 | +0.37% | 10 | 431 | 131.25% |
| VXX240524P00014500 | 2024-05-21 9:52AM EDT | 14.50 | 3.18 | 3.25 | 3.35 | +0.06 | +1.92% | 4 | 1,109 | 139.06% |
| VXX240524P00015000 | 2024-05-17 1:04PM EDT | 15.00 | 3.61 | 3.70 | 3.80 | 0.00 | - | 3 | 759 | 153.13% |
| VXX240524P00015500 | 2024-05-14 3:31PM EDT | 15.50 | 3.56 | 4.20 | 4.30 | 0.00 | - | 3 | 326 | 167.19% |
| VXX240524P00016000 | 2024-05-15 12:53PM EDT | 16.00 | 4.42 | 4.70 | 4.85 | 0.00 | - | 6 | 40 | 137.50% |
| VXX240524P00016500 | 2024-05-09 9:42AM EDT | 16.50 | 5.13 | 5.20 | 5.30 | +0.92 | +21.85% | 3 | 11 | 193.75% |
| VXX240524P00017000 | 2024-05-20 2:29PM EDT | 17.00 | 5.59 | 5.70 | 5.80 | 0.00 | - | 3 | 3 | 204.69% |
| VXX240524P00017500 | 2024-05-10 2:45PM EDT | 17.50 | 5.41 | 6.15 | 6.30 | 0.00 | - | 1 | 2 | 215.63% |
| VXX240524P00018000 | 2024-05-20 2:33PM EDT | 18.00 | 6.60 | 6.65 | 6.85 | 0.00 | - | 12 | 67 | 270.31% |
| VXX240524P00019000 | 2024-05-20 12:46PM EDT | 19.00 | 7.71 | 7.65 | 7.80 | 0.00 | - | 26 | 9 | 248.44% |
| VXX240524P00020000 | 2024-05-20 3:09PM EDT | 20.00 | 8.62 | 8.70 | 8.80 | 0.00 | - | 2 | 147 | 268.75% |
| VXX240524P00021000 | 2024-04-24 3:58PM EDT | 21.00 | 7.60 | 9.65 | 9.85 | 0.00 | - | 7 | 0 | 335.94% |
| VXX240524P00024000 | 2024-05-16 1:24PM EDT | 24.00 | 12.40 | 12.65 | 12.80 | 0.00 | - | 1 | 14 | 334.38% |
| VXX240524P00025000 | 2024-04-15 3:05PM EDT | 25.00 | 9.95 | 11.00 | 15.50 | 0.00 | - | - | 1 | 923.44% |
© 2024 Yahoo. Tutti i diritti riservati.