Italia markets open in 6 minutes
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%) EUR/USD
1,0740 +0,0003 (+0,03%) Bitcoin EUR
56.905,45 -1.143,41 (-1,97%) CMC Crypto 200
1.268,47 +19,35 (+1,55%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Opzioni d'acquistoper18 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-06-24 1:32PM CDT | 10.00 | 7.28 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 181.45% |
| VIX241218C00010500 | 2024-06-21 8:38AM CDT | 10.50 | 7.25 | 6.70 | 6.90 | 0.00 | - | 1 | 0 | 169.04% |
| VIX241218C00011000 | 2024-06-20 8:58AM CDT | 11.00 | 6.30 | 6.25 | 6.45 | 0.00 | - | 2 | 0 | 159.18% |
| VIX241218C00011500 | 2024-06-20 12:06PM CDT | 11.50 | 6.05 | 5.80 | 6.00 | 0.00 | - | 54 | 0 | 149.71% |
| VIX241218C00012000 | 2024-06-24 2:41PM CDT | 12.00 | 5.52 | 5.40 | 5.60 | 0.00 | - | 106 | 0 | 142.33% |
| VIX241218C00012500 | 2024-06-24 3:03PM CDT | 12.50 | 5.05 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 135.11% |
| VIX241218C00013000 | 2024-06-24 2:47PM CDT | 13.00 | 4.80 | 4.65 | 4.85 | 0.00 | - | 7 | 0 | 129.59% |
| VIX241218C00013500 | 2024-06-24 12:57PM CDT | 13.50 | 4.35 | 4.30 | 4.50 | 0.00 | - | 880 | 0 | 124.07% |
| VIX241218C00014000 | 2024-06-24 2:42PM CDT | 14.00 | 4.15 | 4.00 | 4.25 | 0.00 | - | 56 | 0 | 120.75% |
| VIX241218C00014500 | 2024-06-24 10:29AM CDT | 14.50 | 3.95 | 3.75 | 3.95 | 0.00 | - | 1 | 0 | 117.33% |
| VIX241218C00015000 | 2024-06-24 11:10AM CDT | 15.00 | 3.61 | 3.55 | 3.75 | 0.00 | - | 202 | 0 | 115.92% |
| VIX241218C00016000 | 2024-06-24 2:04PM CDT | 16.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 12 | 0 | 111.18% |
| VIX241218C00017000 | 2024-06-24 12:04PM CDT | 17.00 | 2.86 | 2.79 | 2.96 | 0.00 | - | 1 | 0 | 109.28% |
| VIX241218C00018000 | 2024-06-24 2:41PM CDT | 18.00 | 2.61 | 2.52 | 2.68 | 0.00 | - | 203 | 0 | 108.06% |
| VIX241218C00019000 | 2024-06-24 3:06PM CDT | 19.00 | 2.40 | 2.27 | 2.44 | 0.00 | - | 2 | 0 | 107.03% |
| VIX241218C00020000 | 2024-06-24 3:09PM CDT | 20.00 | 2.17 | 2.07 | 2.23 | 0.00 | - | 12,370 | 0 | 106.59% |
| VIX241218C00021000 | 2024-06-24 2:42PM CDT | 21.00 | 2.00 | 1.88 | 2.04 | 0.00 | - | 2 | 0 | 106.06% |
| VIX241218C00022000 | 2024-06-21 3:00PM CDT | 22.00 | 1.83 | 1.73 | 1.88 | 0.00 | - | 8 | 0 | 106.06% |
| VIX241218C00023000 | 2024-06-17 9:20AM CDT | 23.00 | 1.66 | 1.58 | 1.74 | 0.00 | - | 500 | 0 | 105.96% |
| VIX241218C00024000 | 2024-06-17 1:30PM CDT | 24.00 | 1.60 | 1.46 | 1.61 | 0.00 | - | 10 | 0 | 106.06% |
| VIX241218C00025000 | 2024-06-24 2:18PM CDT | 25.00 | 1.44 | 1.34 | 1.49 | 0.00 | - | 27 | 0 | 105.91% |
| VIX241218C00026000 | 2024-06-24 2:56PM CDT | 26.00 | 1.31 | 1.24 | 1.39 | 0.00 | - | 11 | 0 | 106.10% |
| VIX241218C00027000 | 2024-06-24 2:56PM CDT | 27.00 | 1.22 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 106.35% |
| VIX241218C00028000 | 2024-06-21 1:59PM CDT | 28.00 | 1.15 | 1.07 | 1.21 | 0.00 | - | 3 | 0 | 106.45% |
| VIX241218C00029000 | 2024-06-14 2:56PM CDT | 29.00 | 1.06 | 0.99 | 1.14 | 0.00 | - | 6 | 0 | 106.64% |
| VIX241218C00030000 | 2024-06-21 10:36AM CDT | 30.00 | 1.07 | 0.93 | 1.07 | 0.00 | - | 1 | 0 | 107.03% |
| VIX241218C00031000 | 2024-06-21 1:58PM CDT | 31.00 | 0.95 | 0.87 | 1.01 | 0.00 | - | 1 | 0 | 107.32% |
| VIX241218C00032000 | 2024-06-14 9:27AM CDT | 32.00 | 0.90 | 0.81 | 0.95 | 0.00 | - | 1 | 0 | 107.47% |
| VIX241218C00033000 | 2024-06-07 12:46PM CDT | 33.00 | 0.82 | 0.77 | 0.90 | 0.00 | - | 1 | 0 | 108.01% |
| VIX241218C00034000 | 2024-06-13 1:27PM CDT | 34.00 | 0.74 | 0.72 | 0.85 | 0.00 | - | 3 | 0 | 108.20% |
| VIX241218C00035000 | 2024-06-18 2:52PM CDT | 35.00 | 0.74 | 0.68 | 0.80 | 0.00 | - | 1 | 0 | 108.40% |
| VIX241218C00036000 | 2024-06-06 2:49PM CDT | 36.00 | 0.72 | 0.64 | 0.76 | 0.00 | - | 1 | 0 | 108.69% |
| VIX241218C00037000 | 2024-06-06 11:29AM CDT | 37.00 | 0.68 | 0.60 | 0.73 | 0.00 | - | 200 | 0 | 109.08% |
| VIX241218C00038000 | 2024-06-20 2:55PM CDT | 38.00 | 0.66 | 0.57 | 0.69 | 0.00 | - | - | 0 | 109.38% |
| VIX241218C00039000 | 2024-05-24 11:12AM CDT | 39.00 | 0.70 | 0.56 | 0.67 | 0.00 | - | 1 | 1,001 | 110.40% |
| VIX241218C00040000 | 2024-06-24 1:02PM CDT | 40.00 | 0.62 | 0.51 | 0.63 | 0.00 | - | 29 | 0 | 109.96% |
| VIX241218C00042500 | 2024-06-20 10:34AM CDT | 42.50 | 0.53 | 0.45 | 0.57 | 0.00 | - | 355 | 0 | 110.94% |
| VIX241218C00045000 | 2024-06-24 8:59AM CDT | 45.00 | 0.51 | 0.39 | 0.51 | 0.00 | - | 9 | 0 | 111.43% |
| VIX241218C00047500 | 2024-06-12 11:06AM CDT | 47.50 | 0.40 | 0.35 | 0.47 | 0.00 | - | 200 | 0 | 112.50% |
| VIX241218C00050000 | 2024-06-21 2:46PM CDT | 50.00 | 0.34 | 0.31 | 0.44 | 0.00 | - | 1 | 0 | 113.48% |
| VIX241218C00055000 | 2024-06-20 10:55AM CDT | 55.00 | 0.33 | 0.25 | 0.38 | 0.00 | - | 1,525 | 0 | 115.04% |
| VIX241218C00060000 | 2024-06-24 9:14AM CDT | 60.00 | 0.27 | 0.21 | 0.33 | 0.00 | - | 237 | 0 | 116.60% |
| VIX241218C00065000 | 2024-06-17 1:46PM CDT | 65.00 | 0.22 | 0.18 | 0.29 | 0.00 | - | 2,000 | 0 | 118.16% |
| VIX241218C00070000 | 2024-06-17 9:40AM CDT | 70.00 | 0.24 | 0.15 | 0.26 | 0.00 | - | 3,202 | 0 | 119.53% |
| VIX241218C00075000 | 2024-06-24 9:37AM CDT | 75.00 | 0.19 | 0.13 | 0.24 | 0.00 | - | 5 | 0 | 121.09% |
| VIX241218C00080000 | 2024-06-21 9:03AM CDT | 80.00 | 0.17 | 0.11 | 0.22 | 0.00 | - | 4 | 0 | 122.27% |
| VIX241218C00085000 | 2024-06-18 2:08PM CDT | 85.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1,214 | 0 | 123.44% |
| VIX241218C00090000 | 2024-06-18 12:22PM CDT | 90.00 | 0.14 | 0.09 | 0.19 | 0.00 | - | 2,000 | 0 | 125.20% |
| VIX241218C00095000 | 2024-06-11 9:05AM CDT | 95.00 | 0.14 | 0.08 | 0.18 | 0.00 | - | 1 | 0 | 126.56% |
| VIX241218C00100000 | 2024-06-20 2:05PM CDT | 100.00 | 0.13 | 0.08 | 0.17 | 0.00 | - | 1 | 0 | 128.13% |
| VIX241218C00110000 | 2024-06-11 9:06AM CDT | 110.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 1 | 0 | 130.47% |
| VIX241218C00120000 | 2024-06-11 9:06AM CDT | 120.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 1 | 0 | 133.79% |
| VIX241218C00130000 | 2024-06-11 9:06AM CDT | 130.00 | 0.09 | 0.05 | 0.14 | 0.00 | - | 1 | 0 | 135.74% |
| VIX241218C00140000 | 2024-06-11 9:06AM CDT | 140.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 1 | 0 | 137.11% |
| VIX241218C00150000 | 2024-06-12 11:37AM CDT | 150.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 753 | 0 | 140.23% |
| VIX241218C00160000 | 2024-06-11 9:06AM CDT | 160.00 | 0.08 | 0.02 | 0.11 | 0.00 | - | 1 | 0 | 138.67% |
| VIX241218C00170000 | 2024-06-21 11:49AM CDT | 170.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 100 | 0 | 140.23% |
| VIX241218C00180000 | 2024-06-20 9:16AM CDT | 180.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 222 | 0 | 141.41% |
Opzioni di venditaper18 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-06-18 9:18AM CDT | 10.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 750 | 0 | 27.15% |
| VIX241218P00010500 | 2024-06-14 9:49AM CDT | 10.50 | 0.03 | 0.02 | 0.08 | 0.00 | - | 10 | 0 | 25.00% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| VIX241218P00011500 | 2024-06-24 10:41AM CDT | 11.50 | 0.09 | 0.07 | 0.16 | 0.00 | - | 200 | 0 | 21.58% |
| VIX241218P00012000 | 2024-06-21 2:52PM CDT | 12.00 | 0.16 | 0.13 | 0.22 | 0.00 | - | 38 | 0 | 19.63% |
| VIX241218P00012500 | 2024-06-24 2:41PM CDT | 12.50 | 0.25 | 0.21 | 0.32 | 0.00 | - | 100 | 0 | 18.21% |
| VIX241218P00013000 | 2024-06-24 8:40AM CDT | 13.00 | 0.36 | 0.33 | 0.45 | 0.00 | - | 20 | 0 | 16.46% |
| VIX241218P00013500 | 2024-06-21 1:53PM CDT | 13.50 | 0.49 | 0.48 | 0.61 | 0.00 | - | 3 | 0 | 13.97% |
| VIX241218P00014000 | 2024-06-20 2:53PM CDT | 14.00 | 0.67 | 0.67 | 0.81 | 0.00 | - | 100 | 0 | 10.16% |
| VIX241218P00014500 | 2024-06-24 8:30AM CDT | 14.50 | 0.92 | 0.89 | 1.04 | 0.00 | - | 4 | 0 | 0.00% |
| VIX241218P00015000 | 2024-06-21 9:57AM CDT | 15.00 | 1.10 | 1.14 | 1.29 | 0.00 | - | 201 | 0 | 0.00% |
| VIX241218P00016000 | 2024-06-21 1:30PM CDT | 16.00 | 1.69 | 1.71 | 1.86 | 0.00 | - | 21 | 0 | 0.00% |
| VIX241218P00017000 | 2024-06-24 11:33AM CDT | 17.00 | 2.43 | 2.34 | 2.50 | 0.00 | - | 6 | 0 | 0.00% |
| VIX241218P00018000 | 2024-06-24 12:50PM CDT | 18.00 | 3.06 | 3.00 | 3.20 | 0.00 | - | 12 | 0 | 0.00% |
| VIX241218P00019000 | 2024-06-24 11:33AM CDT | 19.00 | 3.85 | 3.75 | 3.95 | 0.00 | - | 6 | 0 | 0.00% |
| VIX241218P00020000 | 2024-06-24 8:30AM CDT | 20.00 | 4.55 | 4.50 | 4.70 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218P00021000 | 2024-06-21 11:44AM CDT | 21.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241218P00022000 | 2024-06-21 11:40AM CDT | 22.00 | 6.10 | 6.10 | 6.30 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218P00023000 | 2024-06-21 1:10PM CDT | 23.00 | 6.94 | 6.95 | 7.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00025000 | 2024-06-21 9:56AM CDT | 25.00 | 8.55 | 8.65 | 8.85 | 0.00 | - | 197 | 0 | 0.00% |
| VIX241218P00026000 | 2024-06-20 2:43PM CDT | 26.00 | 9.40 | 9.50 | 9.75 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241218P00027000 | 2024-06-20 2:53PM CDT | 27.00 | 10.20 | 10.40 | 10.60 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.20 | 13.45 | 0.00 | - | 1 | 228 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.00 | 18.25 | 0.00 | - | - | 1 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00047500 | 2024-06-17 10:45AM CDT | 47.50 | 29.81 | 29.55 | 29.75 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00060000 | 2024-05-21 2:57PM CDT | 60.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 50.70 | 52.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 79.95 | 80.95 | 0.00 | - | 1 | 62 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 157.70 | 158.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.