Italia markets close in 8 hours 27 minutes
FTSE MIB
33.834,91 +526,14 (+1,58%) Dow Jones
39.411,21 +260,88 (+0,67%) Nasdaq
17.496,82 -192,54 (-1,09%) Nikkei 225
39.173,15 +368,50 (+0,95%) Petrolio
81,57 -0,06 (-0,07%) Bitcoin EUR
56.949,38 -1.159,28 (-2,00%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:15PM CDT. Mercato aperto.
Opzioni d'acquistoper16 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-06-24 8:30AM CDT | 10.00 | 8.30 | 8.20 | 8.40 | 0.00 | - | 3 | 0 | 276.95% |
| VIX241016C00010500 | 2024-06-21 11:58AM CDT | 10.50 | 7.95 | 7.70 | 7.90 | 0.00 | - | 1 | 0 | 258.50% |
| VIX241016C00011000 | 2024-06-24 9:41AM CDT | 11.00 | 7.34 | 7.20 | 7.40 | 0.00 | - | 8 | 0 | 241.41% |
| VIX241016C00011500 | 2024-06-24 2:53PM CDT | 11.50 | 6.90 | 6.70 | 6.95 | 0.00 | - | 3 | 0 | 226.47% |
| VIX241016C00012000 | 2024-06-24 2:16PM CDT | 12.00 | 6.31 | 6.25 | 6.45 | 0.00 | - | 22 | 0 | 212.50% |
| VIX241016C00012500 | 2024-06-18 10:26AM CDT | 12.50 | 5.85 | 5.75 | 6.00 | 0.00 | - | 3 | 0 | 199.12% |
| VIX241016C00013000 | 2024-06-24 12:52PM CDT | 13.00 | 5.40 | 5.30 | 5.55 | 0.00 | - | 17 | 0 | 187.40% |
| VIX241016C00013500 | 2024-06-24 1:16PM CDT | 13.50 | 5.15 | 4.90 | 5.10 | 0.00 | - | 11 | 0 | 176.95% |
| VIX241016C00014000 | 2024-06-24 12:34PM CDT | 14.00 | 4.62 | 4.50 | 4.70 | 0.00 | - | 4 | 0 | 167.68% |
| VIX241016C00014500 | 2024-06-21 1:22PM CDT | 14.50 | 4.40 | 4.15 | 4.35 | 0.00 | - | 5 | 0 | 160.45% |
| VIX241016C00015000 | 2024-06-24 12:56PM CDT | 15.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 16 | 0 | 153.13% |
| VIX241016C00016000 | 2024-06-24 12:34PM CDT | 16.00 | 3.35 | 3.25 | 3.45 | 0.00 | - | 181 | 0 | 143.65% |
| VIX241016C00017000 | 2024-06-24 12:34PM CDT | 17.00 | 2.92 | 2.82 | 2.99 | 0.00 | - | 66 | 0 | 137.16% |
| VIX241016C00018000 | 2024-06-24 12:52PM CDT | 18.00 | 2.55 | 2.47 | 2.64 | 0.00 | - | 49 | 0 | 133.11% |
| VIX241016C00019000 | 2024-06-24 2:46PM CDT | 19.00 | 2.24 | 2.19 | 2.35 | 0.00 | - | 61 | 0 | 130.52% |
| VIX241016C00020000 | 2024-06-24 12:36PM CDT | 20.00 | 2.05 | 1.95 | 2.11 | 0.00 | - | 2,015 | 0 | 128.71% |
| VIX241016C00021000 | 2024-06-24 11:55AM CDT | 21.00 | 1.80 | 1.75 | 1.91 | 0.00 | - | 3 | 0 | 127.64% |
| VIX241016C00022000 | 2024-06-24 2:07PM CDT | 22.00 | 1.64 | 1.59 | 1.74 | 0.00 | - | 18 | 0 | 127.20% |
| VIX241016C00023000 | 2024-06-20 12:04PM CDT | 23.00 | 1.61 | 1.44 | 1.59 | 0.00 | - | 2 | 0 | 126.76% |
| VIX241016C00024000 | 2024-06-24 12:24PM CDT | 24.00 | 1.37 | 1.31 | 1.46 | 0.00 | - | 410 | 0 | 126.56% |
| VIX241016C00025000 | 2024-06-24 2:38PM CDT | 25.00 | 1.26 | 1.20 | 1.35 | 0.00 | - | 411 | 0 | 126.61% |
| VIX241016C00026000 | 2024-06-24 2:56PM CDT | 26.00 | 1.17 | 1.11 | 1.25 | 0.00 | - | 7 | 0 | 126.90% |
| VIX241016C00027000 | 2024-06-24 2:56PM CDT | 27.00 | 1.09 | 1.02 | 1.17 | 0.00 | - | 6 | 0 | 127.25% |
| VIX241016C00028000 | 2024-06-24 2:46PM CDT | 28.00 | 0.99 | 0.95 | 1.09 | 0.00 | - | 14 | 0 | 127.64% |
| VIX241016C00029000 | 2024-06-21 11:14AM CDT | 29.00 | 0.95 | 0.88 | 1.02 | 0.00 | - | 20 | 0 | 127.93% |
| VIX241016C00030000 | 2024-06-24 8:30AM CDT | 30.00 | 0.90 | 0.82 | 0.96 | 0.00 | - | 1 | 0 | 128.52% |
| VIX241016C00031000 | 2024-06-24 2:59PM CDT | 31.00 | 0.86 | 0.76 | 0.90 | 0.00 | - | 21 | 0 | 128.71% |
| VIX241016C00032000 | 2024-06-21 2:59PM CDT | 32.00 | 0.81 | 0.71 | 0.85 | 0.00 | - | 11 | 0 | 129.20% |
| VIX241016C00033000 | 2024-06-20 9:15AM CDT | 33.00 | 0.69 | 0.67 | 0.80 | 0.00 | - | 1 | 0 | 129.69% |
| VIX241016C00034000 | 2024-06-06 10:07AM CDT | 34.00 | 0.63 | 0.63 | 0.76 | 0.00 | - | 3 | 0 | 130.27% |
| VIX241016C00035000 | 2024-06-24 2:11PM CDT | 35.00 | 0.63 | 0.59 | 0.72 | 0.00 | - | 46 | 0 | 130.66% |
| VIX241016C00036000 | 2024-06-17 8:59AM CDT | 36.00 | 0.58 | 0.56 | 0.69 | 0.00 | - | 4 | 0 | 131.45% |
| VIX241016C00037000 | 2024-06-18 10:10AM CDT | 37.00 | 0.54 | 0.53 | 0.66 | 0.00 | - | 23,755 | 0 | 132.13% |
| VIX241016C00038000 | 2024-06-18 10:06AM CDT | 38.00 | 0.50 | 0.50 | 0.63 | 0.00 | - | 6 | 0 | 132.62% |
| VIX241016C00039000 | 2024-06-18 8:56AM CDT | 39.00 | 0.51 | 0.47 | 0.60 | 0.00 | - | 1 | 0 | 132.91% |
| VIX241016C00040000 | 2024-06-24 2:07PM CDT | 40.00 | 0.49 | 0.45 | 0.57 | 0.00 | - | 39 | 0 | 133.40% |
| VIX241016C00042500 | 2024-06-24 11:10AM CDT | 42.50 | 0.41 | 0.39 | 0.51 | 0.00 | - | 1,500 | 0 | 134.38% |
| VIX241016C00045000 | 2024-06-24 2:38PM CDT | 45.00 | 0.40 | 0.35 | 0.46 | 0.00 | - | 330 | 0 | 135.74% |
| VIX241016C00047500 | 2024-06-24 12:19PM CDT | 47.50 | 0.38 | 0.34 | 0.42 | 0.00 | - | 106 | 0 | 137.89% |
| VIX241016C00050000 | 2024-06-24 10:51AM CDT | 50.00 | 0.32 | 0.28 | 0.38 | 0.00 | - | 19 | 0 | 137.79% |
| VIX241016C00055000 | 2024-06-24 3:13PM CDT | 55.00 | 0.29 | 0.23 | 0.32 | 0.00 | - | 343 | 0 | 139.84% |
| VIX241016C00060000 | 2024-06-20 1:35PM CDT | 60.00 | 0.26 | 0.19 | 0.28 | 0.00 | - | 11,636 | 0 | 141.80% |
| VIX241016C00065000 | 2024-06-24 2:53PM CDT | 65.00 | 0.22 | 0.16 | 0.25 | 0.00 | - | 3 | 0 | 143.95% |
| VIX241016C00070000 | 2024-06-17 11:43AM CDT | 70.00 | 0.19 | 0.14 | 0.23 | 0.00 | - | 1 | 0 | 146.48% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 10 | 32 | 148.83% |
| VIX241016C00080000 | 2024-06-20 12:15PM CDT | 80.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 5,000 | 0 | 150.78% |
| VIX241016C00085000 | 2024-06-20 2:23PM CDT | 85.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 1,822 | 0 | 153.13% |
| VIX241016C00090000 | 2024-06-04 9:24AM CDT | 90.00 | 0.13 | 0.10 | 0.17 | 0.00 | - | 1 | 0 | 155.08% |
| VIX241016C00095000 | 2024-06-11 1:55PM CDT | 95.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 1 | 0 | 156.64% |
| VIX241016C00100000 | 2024-06-18 10:58AM CDT | 100.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 500 | 0 | 158.01% |
| VIX241016C00110000 | 2024-06-03 12:43PM CDT | 110.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 16 | 0 | 161.72% |
| VIX241016C00120000 | 2024-06-10 11:16AM CDT | 120.00 | 0.09 | 0.06 | 0.13 | 0.00 | - | 50 | 0 | 164.45% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 41 | 171.09% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 174.22% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 500 | 500 | 182.81% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 0 | 177.73% |
Opzioni di venditaper16 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 645 | 0 | 27.34% |
| VIX241016P00010500 | 2024-05-31 12:23PM CDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 618 | 0 | 25.00% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 12.50% |
| VIX241016P00011500 | 2024-06-24 2:52PM CDT | 11.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 20 | 0 | 19.14% |
| VIX241016P00012000 | 2024-06-21 8:30AM CDT | 12.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 427 | 0 | 16.21% |
| VIX241016P00012500 | 2024-06-24 2:52PM CDT | 12.50 | 0.05 | 0.04 | 0.10 | 0.00 | - | 25 | 0 | 13.18% |
| VIX241016P00013000 | 2024-06-24 2:56PM CDT | 13.00 | 0.08 | 0.07 | 0.13 | 0.00 | - | 25 | 0 | 8.99% |
| VIX241016P00013500 | 2024-06-21 9:50AM CDT | 13.50 | 0.13 | 0.12 | 0.20 | 0.00 | - | 55 | 0 | 3.03% |
| VIX241016P00014000 | 2024-06-24 12:31PM CDT | 14.00 | 0.25 | 0.20 | 0.29 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241016P00014500 | 2024-06-24 8:34AM CDT | 14.50 | 0.35 | 0.32 | 0.43 | 0.00 | - | 4 | 0 | 0.00% |
| VIX241016P00015000 | 2024-06-24 11:58AM CDT | 15.00 | 0.52 | 0.47 | 0.60 | 0.00 | - | 17 | 0 | 0.00% |
| VIX241016P00016000 | 2024-06-24 2:26PM CDT | 16.00 | 0.95 | 0.89 | 1.03 | 0.00 | - | 106 | 0 | 0.00% |
| VIX241016P00017000 | 2024-06-24 2:36PM CDT | 17.00 | 1.54 | 1.42 | 1.57 | 0.00 | - | 413 | 0 | 0.00% |
| VIX241016P00018000 | 2024-06-24 2:38PM CDT | 18.00 | 2.12 | 2.05 | 2.21 | 0.00 | - | 303 | 0 | 0.00% |
| VIX241016P00019000 | 2024-06-24 9:42AM CDT | 19.00 | 2.84 | 2.75 | 2.91 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00020000 | 2024-06-24 1:58PM CDT | 20.00 | 3.60 | 3.45 | 3.65 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00021000 | 2024-06-24 2:04PM CDT | 21.00 | 4.40 | 4.25 | 4.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00022000 | 2024-06-24 12:34PM CDT | 22.00 | 5.15 | 5.05 | 5.25 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241016P00023000 | 2024-06-24 1:48PM CDT | 23.00 | 5.97 | 5.90 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00024000 | 2024-06-17 2:02PM CDT | 24.00 | 6.95 | 6.75 | 6.95 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241016P00025000 | 2024-06-20 11:42AM CDT | 25.00 | 7.60 | 7.65 | 7.85 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241016P00026000 | 2024-06-21 8:45AM CDT | 26.00 | 8.20 | 8.50 | 8.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00027000 | 2024-06-24 8:59AM CDT | 27.00 | 9.45 | 9.40 | 9.60 | 0.00 | - | 6 | 0 | 0.00% |
| VIX241016P00028000 | 2024-06-24 2:45PM CDT | 28.00 | 10.40 | 10.30 | 10.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 11.25 | 11.45 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241016P00030000 | 2024-06-17 1:57PM CDT | 30.00 | 12.35 | 12.15 | 12.35 | 0.00 | - | 9 | 0 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 14.00 | 14.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00039000 | 2024-06-20 2:42PM CDT | 39.00 | 20.50 | 20.65 | 20.85 | 0.00 | - | - | 0 | 0.00% |
| VIX241016P00040000 | 2024-06-24 12:51PM CDT | 40.00 | 21.75 | 21.60 | 21.80 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-06-13 12:23PM CDT | 50.00 | 31.57 | 31.25 | 31.50 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.30 | 159.20 | 0.00 | - | 1 | 17 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.