Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.080,32 +250,54 (+0,41%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Opzioni d'acquistoper26 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-07 3:00PM CDT | 10.00 | 3.77 | 2.91 | 4.47 | 0.00 | - | 7 | 7 | 271.09% |
| VIXW240626C00010500 | 2024-06-05 12:41PM CDT | 10.50 | 3.58 | 2.42 | 3.97 | 0.00 | - | 1 | 36 | 242.58% |
| VIXW240626C00011000 | 2024-06-14 9:56AM CDT | 11.00 | 2.55 | 1.93 | 3.48 | +0.16 | +6.69% | 24 | 56 | 215.23% |
| VIXW240626C00011500 | 2024-06-12 3:00PM CDT | 11.50 | 1.66 | 1.46 | 2.97 | 0.00 | - | 3 | 7 | 188.28% |
| VIXW240626C00012000 | 2024-06-14 2:37PM CDT | 12.00 | 1.52 | 1.03 | 2.48 | -0.03 | -1.94% | 27 | 165 | 164.65% |
| VIXW240626C00012500 | 2024-06-14 1:39PM CDT | 12.50 | 1.45 | 0.80 | 1.60 | +0.35 | +31.82% | 345 | 480 | 128.52% |
| VIXW240626C00013000 | 2024-06-14 3:02PM CDT | 13.00 | 1.07 | 0.58 | 1.50 | +0.30 | +38.96% | 160 | 718 | 135.55% |
| VIXW240626C00013500 | 2024-06-14 2:47PM CDT | 13.50 | 0.98 | 0.43 | 1.19 | +0.28 | +40.00% | 77 | 450 | 130.86% |
| VIXW240626C00014000 | 2024-06-14 2:25PM CDT | 14.00 | 0.78 | 0.33 | 0.96 | +0.20 | +34.48% | 213 | 773 | 130.08% |
| VIXW240626C00014500 | 2024-06-14 9:32AM CDT | 14.50 | 0.50 | 0.27 | 0.78 | +0.03 | +6.38% | 15 | 132 | 131.64% |
| VIXW240626C00015000 | 2024-06-14 2:39PM CDT | 15.00 | 0.44 | 0.22 | 0.65 | +0.14 | +46.67% | 23 | 1,183 | 133.98% |
| VIXW240626C00016000 | 2024-06-14 2:54PM CDT | 16.00 | 0.27 | 0.15 | 0.47 | -0.01 | -3.57% | 198 | 483 | 140.43% |
| VIXW240626C00017000 | 2024-06-14 2:33PM CDT | 17.00 | 0.18 | 0.00 | 0.00 | +0.05 | +38.46% | 420 | 371 | 50.00% |
| VIXW240626C00018000 | 2024-06-14 2:59PM CDT | 18.00 | 0.16 | 0.00 | 0.00 | +0.03 | +23.08% | 51 | 225 | 50.00% |
| VIXW240626C00019000 | 2024-06-14 2:39PM CDT | 19.00 | 0.15 | 0.00 | 0.00 | +0.03 | +25.00% | 31 | 306 | 50.00% |
| VIXW240626C00020000 | 2024-06-14 2:54PM CDT | 20.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 148 | 689 | 50.00% |
| VIXW240626C00021000 | 2024-06-11 8:36AM CDT | 21.00 | 0.09 | 0.00 | 0.00 | -0.10 | -52.63% | 36 | 67 | 50.00% |
| VIXW240626C00022000 | 2024-06-14 2:37PM CDT | 22.00 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 20 | 219 | 50.00% |
| VIXW240626C00023000 | 2024-05-29 9:51AM CDT | 23.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| VIXW240626C00025000 | 2024-06-14 10:39AM CDT | 25.00 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 21 | 61 | 50.00% |
| VIXW240626C00026000 | 2024-06-06 11:59AM CDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| VIXW240626C00027000 | 2024-06-12 10:27AM CDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| VIXW240626C00028000 | 2024-06-04 11:05AM CDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| VIXW240626C00029000 | 2024-06-14 11:48AM CDT | 29.00 | 0.07 | 0.00 | 0.00 | -0.12 | -63.16% | 33 | 11 | 50.00% |
| VIXW240626C00030000 | 2024-06-14 11:44AM CDT | 30.00 | 0.04 | 0.00 | 0.00 | -0.05 | -55.56% | 4 | 186 | 50.00% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| VIXW240626C00033000 | 2024-06-11 10:52AM CDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240626C00035000 | 2024-06-03 9:26AM CDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| VIXW240626C00040000 | 2024-06-05 2:37PM CDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 50.00% |
| VIXW240626C00050000 | 2024-05-29 9:15AM CDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
Opzioni di venditaper26 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-11 12:16PM CDT | 11.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 26 | 25.00% |
| VIXW240626P00011500 | 2024-05-24 8:33AM CDT | 11.50 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 1 | 56 | 12.50% |
| VIXW240626P00012000 | 2024-06-14 2:10PM CDT | 12.00 | 0.07 | 0.00 | 0.00 | -0.03 | -30.00% | 54 | 454 | 12.50% |
| VIXW240626P00012500 | 2024-06-14 2:07PM CDT | 12.50 | 0.20 | 0.00 | 0.00 | +0.03 | +17.65% | 14 | 435 | 3.13% |
| VIXW240626P00013000 | 2024-06-14 11:18AM CDT | 13.00 | 0.40 | 0.12 | 0.59 | -0.01 | -2.44% | 11 | 115 | 44.73% |
| VIXW240626P00013500 | 2024-06-14 2:56PM CDT | 13.50 | 0.64 | 0.31 | 0.95 | -0.12 | -15.79% | 13 | 77 | 43.75% |
| VIXW240626P00014000 | 2024-06-14 9:14AM CDT | 14.00 | 1.00 | 0.58 | 1.35 | +0.02 | +2.04% | 1 | 243 | 32.03% |
| VIXW240626P00014500 | 2024-06-14 10:43AM CDT | 14.50 | 1.28 | 0.90 | 1.78 | -0.10 | -7.25% | 122 | 11 | 0.00% |
| VIXW240626P00015000 | 2024-06-12 9:57AM CDT | 15.00 | 1.70 | 1.27 | 2.23 | -0.30 | -15.00% | 5 | 3 | 0.00% |
| VIXW240626P00016000 | 2024-06-13 1:33PM CDT | 16.00 | 2.89 | 2.10 | 3.16 | 0.00 | - | 42 | 40 | 0.00% |
| VIXW240626P00017000 | 2024-06-13 1:33PM CDT | 17.00 | 3.83 | 2.99 | 4.11 | 0.00 | - | 40 | 41 | 0.00% |
| VIXW240626P00020000 | 2024-05-24 2:04PM CDT | 20.00 | 6.20 | 5.78 | 7.11 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240626P00021000 | 2024-05-28 10:31AM CDT | 21.00 | 6.92 | 6.74 | 8.09 | 0.00 | - | 5 | 5 | 0.00% |
| VIXW240626P00023000 | 2024-06-10 1:00PM CDT | 23.00 | 9.44 | 8.67 | 10.07 | 0.00 | - | - | 13 | 0.00% |
| VIXW240626P00024000 | 2024-05-20 2:14PM CDT | 24.00 | 9.93 | 9.65 | 11.06 | 0.00 | - | - | 7 | 0.00% |
| VIXW240626P00025000 | 2024-06-04 11:39AM CDT | 25.00 | 10.72 | 10.63 | 12.06 | 0.00 | - | 2 | 20 | 0.00% |
| VIXW240626P00030000 | 2024-05-21 1:03PM CDT | 30.00 | 15.97 | 15.54 | 17.04 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00035000 | 2024-06-10 1:07PM CDT | 35.00 | 21.31 | 20.52 | 22.06 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 55.45 | 57.01 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00080000 | 2024-06-03 11:07AM CDT | 80.00 | 65.50 | 65.43 | 66.99 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.