Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.524,28 +1.246,28 (+2,07%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00010000 | 2024-05-15 11:42AM EDT | 10.00 | 1.58 | 0.00 | 4.40 | 0.00 | - | 15 | 17 | 241.80% |
| VXX240524C00010500 | 2024-05-17 1:27PM EDT | 10.50 | 0.98 | 0.50 | 1.20 | -0.07 | -6.67% | 6 | 363 | 113.67% |
| VXX240524C00011000 | 2024-05-17 4:14PM EDT | 11.00 | 0.46 | 0.45 | 0.50 | -0.14 | -23.33% | 579 | 352 | 46.09% |
| VXX240524C00011500 | 2024-05-17 4:14PM EDT | 11.50 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 2,187 | 4,652 | 48.44% |
| VXX240524C00012000 | 2024-05-17 4:09PM EDT | 12.00 | 0.11 | 0.11 | 0.15 | -0.11 | -50.00% | 1,594 | 2,977 | 56.25% |
| VXX240524C00012500 | 2024-05-17 4:00PM EDT | 12.50 | 0.07 | 0.01 | 0.10 | -0.05 | -41.67% | 3,194 | 4,821 | 57.81% |
| VXX240524C00013000 | 2024-05-17 3:58PM EDT | 13.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 2,481 | 2,025 | 82.03% |
| VXX240524C00013500 | 2024-05-17 3:24PM EDT | 13.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 252 | 1,177 | 88.28% |
| VXX240524C00014000 | 2024-05-17 3:16PM EDT | 14.00 | 0.06 | 0.04 | 0.11 | -0.02 | -25.00% | 148 | 1,416 | 110.16% |
| VXX240524C00014500 | 2024-05-17 3:10PM EDT | 14.50 | 0.05 | 0.01 | 0.13 | -0.01 | -16.67% | 28 | 207 | 121.09% |
| VXX240524C00015000 | 2024-05-17 3:28PM EDT | 15.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 952 | 779 | 118.75% |
| VXX240524C00015500 | 2024-05-16 2:20PM EDT | 15.50 | 0.06 | 0.00 | 1.04 | 0.00 | - | 48 | 297 | 262.50% |
| VXX240524C00016000 | 2024-05-17 3:17PM EDT | 16.00 | 0.04 | 0.00 | 0.78 | -0.02 | -33.33% | 13 | 6,775 | 249.22% |
| VXX240524C00016500 | 2024-05-14 10:39AM EDT | 16.50 | 0.07 | 0.00 | 0.28 | 0.00 | - | 5 | 112 | 195.31% |
| VXX240524C00017000 | 2024-05-17 3:56PM EDT | 17.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 104 | 5,428 | 151.56% |
| VXX240524C00017500 | 2024-05-14 10:39AM EDT | 17.50 | 0.05 | 0.02 | 0.49 | 0.00 | - | 1 | 328 | 252.73% |
| VXX240524C00018000 | 2024-05-17 3:22PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 34 | 951 | 162.50% |
| VXX240524C00018500 | 2024-05-17 3:45PM EDT | 18.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 13 | 254 | 272.66% |
| VXX240524C00019000 | 2024-05-13 11:44AM EDT | 19.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 20 | 1,888 | 315.23% |
| VXX240524C00020000 | 2024-05-17 3:22PM EDT | 20.00 | 0.04 | 0.01 | 0.12 | +0.03 | +300.00% | 40 | 726 | 225.78% |
| VXX240524C00021000 | 2024-05-17 4:11PM EDT | 21.00 | 0.03 | 0.00 | 0.21 | -0.01 | -25.00% | 7 | 60 | 263.28% |
| VXX240524C00022000 | 2024-05-02 9:58AM EDT | 22.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 1 | 80 | 370.31% |
| VXX240524C00023000 | 2024-05-15 10:38AM EDT | 23.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 13 | 53 | 425.00% |
| VXX240524C00024000 | 2024-05-09 10:08AM EDT | 24.00 | 0.02 | 0.00 | 0.78 | 0.00 | - | 1 | 8 | 407.03% |
| VXX240524C00025000 | 2024-05-16 10:10AM EDT | 25.00 | 0.04 | 0.00 | 0.78 | 0.00 | - | 2 | 57 | 421.88% |
| VXX240524C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.07 | 0.00 | 0.78 | 0.00 | - | 1 | 46 | 435.16% |
| VXX240524C00027000 | 2024-05-07 10:47AM EDT | 27.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | 32 | 42 | 448.44% |
| VXX240524C00028000 | 2024-05-06 3:56PM EDT | 28.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 48 | 79 | 460.55% |
| VXX240524C00029000 | 2024-05-06 3:54PM EDT | 29.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 46 | 50 | 506.64% |
| VXX240524C00030000 | 2024-05-13 4:06PM EDT | 30.00 | 0.03 | 0.00 | 0.78 | 0.00 | - | 2 | 87 | 483.59% |
| VXX240524C00031000 | 2024-05-17 2:01PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 46 | 185 | 309.38% |
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 | 0.68 | 0.00 | - | 1 | 1 | 272.66% |
| VXX240524P00010000 | 2024-05-17 4:06PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 45 | 50.00% |
| VXX240524P00010500 | 2024-05-17 3:42PM EDT | 10.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 131 | 387 | 39.06% |
| VXX240524P00011000 | 2024-05-17 4:00PM EDT | 11.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1,629 | 1,816 | 34.38% |
| VXX240524P00011500 | 2024-05-17 4:14PM EDT | 11.50 | 0.30 | 0.30 | 0.36 | -0.01 | -3.23% | 3,084 | 1,918 | 44.92% |
| VXX240524P00012000 | 2024-05-17 3:37PM EDT | 12.00 | 0.75 | 0.60 | 0.95 | +0.09 | +13.64% | 1,673 | 3,452 | 57.42% |
| VXX240524P00012500 | 2024-05-17 3:42PM EDT | 12.50 | 1.22 | 1.00 | 4.40 | +0.11 | +9.91% | 122 | 2,611 | 318.36% |
| VXX240524P00013000 | 2024-05-17 3:37PM EDT | 13.00 | 1.69 | 1.25 | 4.40 | +0.21 | +14.19% | 71 | 784 | 283.59% |
| VXX240524P00013500 | 2024-05-17 3:21PM EDT | 13.50 | 2.16 | 0.30 | 4.40 | +0.10 | +4.85% | 115 | 644 | 132.03% |
| VXX240524P00014000 | 2024-05-17 3:45PM EDT | 14.00 | 2.65 | 0.48 | 4.80 | +0.10 | +3.92% | 289 | 237 | 50.00% |
| VXX240524P00014500 | 2024-05-17 1:40PM EDT | 14.50 | 3.12 | 0.79 | 5.25 | +0.10 | +3.31% | 9 | 1,336 | 495.70% |
| VXX240524P00015000 | 2024-05-17 1:04PM EDT | 15.00 | 3.61 | 3.50 | 5.75 | +0.06 | +1.69% | 3 | 758 | 331.05% |
| VXX240524P00015500 | 2024-05-14 3:31PM EDT | 15.50 | 3.56 | 1.78 | 6.25 | 0.00 | - | 3 | 335 | 532.03% |
| VXX240524P00016000 | 2024-05-15 12:53PM EDT | 16.00 | 4.42 | 2.28 | 6.75 | 0.00 | - | 6 | 137 | 548.83% |
| VXX240524P00016500 | 2024-05-09 9:42AM EDT | 16.50 | 4.21 | 2.78 | 7.25 | 0.00 | - | 4 | 11 | 564.45% |
| VXX240524P00017000 | 2024-04-30 11:39AM EDT | 17.00 | 3.90 | 3.25 | 7.75 | 0.00 | - | 3 | 3 | 579.49% |
| VXX240524P00017500 | 2024-05-10 2:45PM EDT | 17.50 | 5.41 | 3.75 | 8.25 | 0.00 | - | 1 | 2 | 593.75% |
| VXX240524P00018000 | 2024-05-10 2:56PM EDT | 18.00 | 5.92 | 4.25 | 8.75 | 0.00 | - | 1 | 79 | 607.42% |
| VXX240524P00019000 | 2024-04-12 3:51PM EDT | 19.00 | 5.05 | 4.55 | 9.05 | 0.00 | - | 26 | 9 | 517.97% |
| VXX240524P00020000 | 2024-05-17 2:14PM EDT | 20.00 | 8.60 | 6.30 | 10.75 | +0.10 | +1.18% | 100 | 195 | 656.84% |
| VXX240524P00021000 | 2024-04-24 3:58PM EDT | 21.00 | 7.60 | 7.25 | 11.75 | 0.00 | - | 7 | 0 | 678.91% |
| VXX240524P00024000 | 2024-05-16 1:24PM EDT | 24.00 | 12.40 | 12.10 | 12.70 | 0.00 | - | 1 | 14 | 276.56% |
| VXX240524P00025000 | 2024-04-15 3:05PM EDT | 25.00 | 9.95 | 11.00 | 15.50 | 0.00 | - | - | 1 | 712.11% |
© 2024 Yahoo. Tutti i diritti riservati.