Italia markets closed
Dow Jones
39.619,28 -253,71 (-0,64%) Nasdaq
16.743,12 -89,51 (-0,53%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0821 -0,0038 (-0,35%) Bitcoin EUR
64.225,79 -352,32 (-0,55%) CMC Crypto 200
1.510,16 -16,26 (-1,07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:06PM CDT. Mercato aperto.
Opzioni d'acquistoper29 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00010000 | 2024-05-22 9:11AM CDT | 10.00 | 2.84 | 3.01 | 3.49 | -0.51 | -15.22% | 1 | 21 | 265.63% |
| VIXW240529C00010500 | 2024-05-22 1:11PM CDT | 10.50 | 2.74 | 2.51 | 3.00 | -1.83 | -40.04% | 3 | 1 | 234.38% |
| VIXW240529C00011000 | 2024-05-22 2:05PM CDT | 11.00 | 2.25 | 2.25 | 2.31 | -1.60 | -43.24% | 521 | 1 | 206.84% |
| VIXW240529C00011500 | 2024-05-22 1:38PM CDT | 11.50 | 1.79 | 1.52 | 1.99 | -0.11 | -5.79% | 133 | 10 | 171.29% |
| VIXW240529C00012000 | 2024-05-22 1:59PM CDT | 12.00 | 1.35 | 1.20 | 1.40 | +0.09 | +8.33% | 1,364 | 530 | 145.31% |
| VIXW240529C00012500 | 2024-05-22 2:04PM CDT | 12.50 | 0.86 | 0.86 | 0.94 | -0.04 | -4.44% | 912 | 639 | 124.22% |
| VIXW240529C00013000 | 2024-05-22 2:02PM CDT | 13.00 | 0.60 | 0.60 | 0.80 | -0.09 | -13.04% | 873 | 1,392 | 125.39% |
| VIXW240529C00013500 | 2024-05-22 1:59PM CDT | 13.50 | 0.50 | 0.45 | 0.50 | 0.00 | - | 377 | 283 | 117.19% |
| VIXW240529C00014000 | 2024-05-22 2:02PM CDT | 14.00 | 0.30 | 0.30 | 0.44 | -0.05 | -10.20% | 937 | 1,460 | 121.09% |
| VIXW240529C00014500 | 2024-05-22 1:30PM CDT | 14.50 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 247 | 535 | 114.06% |
| VIXW240529C00015000 | 2024-05-22 1:56PM CDT | 15.00 | 0.22 | 0.21 | 0.23 | -0.04 | -16.67% | 358 | 1,132 | 126.95% |
| VIXW240529C00016000 | 2024-05-22 2:00PM CDT | 16.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 304 | 800 | 128.91% |
| VIXW240529C00017000 | 2024-05-22 1:58PM CDT | 17.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 161 | 5,389 | 136.72% |
| VIXW240529C00018000 | 2024-05-22 9:47AM CDT | 18.00 | 0.10 | 0.04 | 0.11 | -0.01 | -9.09% | 177 | 807 | 153.13% |
| VIXW240529C00019000 | 2024-05-22 12:48PM CDT | 19.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 224 | 854 | 171.88% |
| VIXW240529C00020000 | 2024-05-22 1:57PM CDT | 20.00 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 83 | 5,587 | 180.47% |
| VIXW240529C00021000 | 2024-05-20 9:00AM CDT | 21.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 2 | 61 | 182.81% |
| VIXW240529C00022000 | 2024-05-20 2:47PM CDT | 22.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 179 | 326 | 195.31% |
| VIXW240529C00023000 | 2024-05-22 11:14AM CDT | 23.00 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 8 | 208 | 210.94% |
| VIXW240529C00024000 | 2024-05-17 1:38PM CDT | 24.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 20 | 46 | 210.94% |
| VIXW240529C00025000 | 2024-05-21 2:09PM CDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 68 | 210.94% |
| VIXW240529C00026000 | 2024-05-20 2:08PM CDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 215.63% |
| VIXW240529C00027000 | 2024-05-01 9:38AM CDT | 27.00 | 0.06 | 0.00 | 0.05 | -0.22 | -78.57% | 4 | 53 | 231.25% |
| VIXW240529C00028000 | 2024-05-22 11:41AM CDT | 28.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 239.06% |
| VIXW240529C00029000 | 2024-05-13 8:42AM CDT | 29.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 240.63% |
| VIXW240529C00030000 | 2024-05-22 9:15AM CDT | 30.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 983 | 256.25% |
| VIXW240529C00035000 | 2024-05-06 10:29AM CDT | 35.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 20 | 20 | 284.38% |
| VIXW240529C00036000 | 2024-05-07 10:20AM CDT | 36.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 20 | 290.63% |
| VIXW240529C00038000 | 2024-05-02 12:27PM CDT | 38.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 4 | 293.75% |
| VIXW240529C00039000 | 2024-04-29 9:10AM CDT | 39.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 9 | 300.00% |
| VIXW240529C00040000 | 2024-05-01 9:59AM CDT | 40.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 32 | 293.75% |
| VIXW240529C00045000 | 2024-05-10 10:10AM CDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 318.75% |
| VIXW240529C00050000 | 2024-05-22 8:49AM CDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 87 | 312.50% |
| VIXW240529C00065000 | 2024-05-02 8:30AM CDT | 65.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 3 | 406.25% |
Opzioni di venditaper29 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00010000 | 2024-05-17 11:42AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 75.00% |
| VIXW240529P00011500 | 2024-05-22 12:59PM CDT | 11.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 94 | 193 | 32.03% |
| VIXW240529P00012000 | 2024-05-22 2:05PM CDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 251 | 436 | 28.13% |
| VIXW240529P00012500 | 2024-05-22 2:04PM CDT | 12.50 | 0.15 | 0.13 | 0.23 | -0.10 | -43.48% | 60 | 473 | 29.10% |
| VIXW240529P00013000 | 2024-05-22 1:29PM CDT | 13.00 | 0.34 | 0.28 | 0.50 | -0.06 | -15.00% | 37 | 97 | 0.00% |
| VIXW240529P00013500 | 2024-05-21 2:45PM CDT | 13.50 | 0.70 | 0.57 | 0.81 | 0.00 | - | 32 | 75 | 0.00% |
| VIXW240529P00014000 | 2024-05-21 2:26PM CDT | 14.00 | 1.31 | 0.92 | 1.27 | 0.00 | - | 23 | 74 | 0.00% |
| VIXW240529P00014500 | 2024-05-22 2:05PM CDT | 14.50 | 1.48 | 1.35 | 1.69 | -0.01 | -0.69% | 15 | 146 | 0.00% |
| VIXW240529P00015000 | 2024-05-22 8:54AM CDT | 15.00 | 2.28 | 1.78 | 2.15 | +0.30 | +15.15% | 23 | 69 | 0.00% |
| VIXW240529P00016000 | 2024-05-22 9:23AM CDT | 16.00 | 3.00 | 2.69 | 3.09 | +0.08 | +2.74% | 2 | 54 | 0.00% |
| VIXW240529P00017000 | 2024-05-21 2:22PM CDT | 17.00 | 3.88 | 3.65 | 4.07 | 0.00 | - | 5 | 25 | 0.00% |
| VIXW240529P00018000 | 2024-05-21 2:18PM CDT | 18.00 | 4.86 | 4.59 | 5.05 | 0.00 | - | 3 | 13 | 0.00% |
| VIXW240529P00019000 | 2024-05-21 2:25PM CDT | 19.00 | 5.82 | 5.61 | 6.04 | 0.00 | - | 9 | 9 | 0.00% |
| VIXW240529P00020000 | 2024-05-20 10:15AM CDT | 20.00 | 6.80 | 6.60 | 7.03 | 0.00 | - | 10 | 45 | 0.00% |
| VIXW240529P00023000 | 2024-05-20 10:21AM CDT | 23.00 | 9.73 | 9.54 | 10.01 | 0.00 | - | 8 | 15 | 0.00% |
| VIXW240529P00030000 | 2024-05-22 8:53AM CDT | 30.00 | 17.00 | 16.51 | 16.99 | +1.77 | +11.62% | 100 | 22 | 0.00% |
| VIXW240529P00060000 | 2024-05-08 11:26AM CDT | 60.00 | 45.15 | 46.46 | 46.94 | 0.00 | - | - | 1 | 0.00% |
| VIXW240529P00080000 | 2024-05-08 11:26AM CDT | 80.00 | 65.10 | 66.43 | 66.92 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.