Italia markets close in 8 hours 26 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
81,58 -0,05 (-0,06%) Bitcoin EUR
56.956,39 -1.139,50 (-1,96%)
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'acquistoper26 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-20 10:59AM CDT | 10.00 | 3.39 | 3.11 | 3.94 | 0.00 | - | 7 | 0 | 346.88% |
| VIXW240626C00010500 | 2024-06-24 10:50AM CDT | 10.50 | 2.80 | 2.61 | 3.44 | 0.00 | - | 1 | 0 | 303.13% |
| VIXW240626C00011000 | 2024-06-24 2:56PM CDT | 11.00 | 2.49 | 2.11 | 2.94 | 0.00 | - | 11 | 0 | 260.16% |
| VIXW240626C00011500 | 2024-06-21 8:48AM CDT | 11.50 | 2.13 | 1.61 | 2.44 | 0.00 | - | 2 | 0 | 217.97% |
| VIXW240626C00012000 | 2024-06-24 2:51PM CDT | 12.00 | 1.40 | 1.11 | 1.94 | 0.00 | - | 88 | 0 | 175.78% |
| VIXW240626C00012500 | 2024-06-24 3:01PM CDT | 12.50 | 1.00 | 0.63 | 1.44 | 0.00 | - | 42 | 0 | 135.94% |
| VIXW240626C00013000 | 2024-06-24 3:07PM CDT | 13.00 | 0.55 | 0.22 | 0.94 | 0.00 | - | 332 | 0 | 101.17% |
| VIXW240626C00013500 | 2024-06-24 3:07PM CDT | 13.50 | 0.25 | 0.04 | 0.53 | 0.00 | - | 359 | 0 | 91.80% |
| VIXW240626C00014000 | 2024-06-24 2:58PM CDT | 14.00 | 0.15 | 0.02 | 0.29 | 0.00 | - | 113 | 0 | 100.39% |
| VIXW240626C00014500 | 2024-06-24 1:29PM CDT | 14.50 | 0.08 | 0.00 | 0.18 | 0.00 | - | 200 | 0 | 110.94% |
| VIXW240626C00015000 | 2024-06-24 2:59PM CDT | 15.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 453 | 0 | 126.56% |
| VIXW240626C00016000 | 2024-06-24 2:34PM CDT | 16.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 77 | 0 | 167.19% |
| VIXW240626C00017000 | 2024-06-24 2:57PM CDT | 17.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 58 | 0 | 193.75% |
| VIXW240626C00018000 | 2024-06-24 8:56AM CDT | 18.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 15 | 0 | 223.44% |
| VIXW240626C00019000 | 2024-06-24 1:21PM CDT | 19.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 0 | 248.44% |
| VIXW240626C00020000 | 2024-06-24 3:11PM CDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 143 | 0 | 268.75% |
| VIXW240626C00021000 | 2024-06-21 2:13PM CDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 293.75% |
| VIXW240626C00022000 | 2024-06-24 1:25PM CDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 90 | 0 | 318.75% |
| VIXW240626C00023000 | 2024-06-21 8:32AM CDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 343.75% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 8 | 0 | 353.13% |
| VIXW240626C00025000 | 2024-06-24 8:32AM CDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 375.00% |
| VIXW240626C00026000 | 2024-06-21 1:09PM CDT | 26.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 30 | 0 | 393.75% |
| VIXW240626C00027000 | 2024-06-21 12:14PM CDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 151 | 0 | 412.50% |
| VIXW240626C00028000 | 2024-06-20 1:04PM CDT | 28.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 431.25% |
| VIXW240626C00029000 | 2024-06-20 2:30PM CDT | 29.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 443.75% |
| VIXW240626C00030000 | 2024-06-24 8:30AM CDT | 30.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 462.50% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240626C00033000 | 2024-06-17 10:03AM CDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 0 | 506.25% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 0 | 518.75% |
| VIXW240626C00035000 | 2024-06-20 8:33AM CDT | 35.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 531.25% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 6 | 0 | 568.75% |
| VIXW240626C00040000 | 2024-06-21 12:12PM CDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 512.50% |
| VIXW240626C00050000 | 2024-06-18 9:13AM CDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 600.00% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 0 | 675.00% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 9 | 862.50% |
Opzioni di venditaper26 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-18 11:23AM CDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| VIXW240626P00011500 | 2024-06-21 10:38AM CDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 93.75% |
| VIXW240626P00012000 | 2024-06-24 1:01PM CDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 33 | 0 | 89.06% |
| VIXW240626P00012500 | 2024-06-24 2:27PM CDT | 12.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 101 | 0 | 67.19% |
| VIXW240626P00013000 | 2024-06-24 2:56PM CDT | 13.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 178 | 0 | 50.78% |
| VIXW240626P00013500 | 2024-06-24 1:42PM CDT | 13.50 | 0.33 | 0.05 | 0.47 | 0.00 | - | 20 | 0 | 95.70% |
| VIXW240626P00014000 | 2024-06-24 11:33AM CDT | 14.00 | 0.75 | 0.31 | 0.95 | 0.00 | - | 2 | 0 | 136.72% |
| VIXW240626P00014500 | 2024-06-21 10:48AM CDT | 14.50 | 0.95 | 0.71 | 1.43 | 0.00 | - | 7 | 0 | 168.75% |
| VIXW240626P00015000 | 2024-06-24 8:36AM CDT | 15.00 | 1.62 | 1.16 | 1.93 | 0.00 | - | 1 | 0 | 202.34% |
| VIXW240626P00016000 | 2024-06-24 9:41AM CDT | 16.00 | 2.55 | 2.12 | 2.92 | 0.00 | - | 1 | 0 | 257.03% |
| VIXW240626P00017000 | 2024-06-24 3:05PM CDT | 17.00 | 3.49 | 3.10 | 3.91 | 0.00 | - | 1 | 0 | 303.91% |
| VIXW240626P00018000 | 2024-06-14 10:13AM CDT | 18.00 | 4.40 | 4.09 | 4.91 | 0.00 | - | - | 0 | 348.44% |
| VIXW240626P00020000 | 2024-06-21 10:46AM CDT | 20.00 | 6.48 | 6.07 | 6.90 | 0.00 | - | 1 | 0 | 421.88% |
| VIXW240626P00021000 | 2024-06-17 12:20PM CDT | 21.00 | 7.60 | 7.07 | 7.90 | 0.00 | - | 16 | 0 | 456.25% |
| VIXW240626P00022000 | 2024-06-18 9:19AM CDT | 22.00 | 8.60 | 8.07 | 8.90 | 0.00 | - | - | 0 | 487.50% |
| VIXW240626P00023000 | 2024-06-18 10:38AM CDT | 23.00 | 9.59 | 9.07 | 9.90 | 0.00 | - | 13 | 0 | 517.19% |
| VIXW240626P00024000 | 2024-06-17 2:12PM CDT | 24.00 | 10.60 | 10.06 | 10.89 | 0.00 | - | 13 | 0 | 539.84% |
| VIXW240626P00025000 | 2024-06-24 1:16PM CDT | 25.00 | 11.55 | 11.06 | 11.89 | 0.00 | - | 3 | 0 | 565.63% |
| VIXW240626P00026000 | 2024-06-17 9:41AM CDT | 26.00 | 12.32 | 12.06 | 12.89 | 0.00 | - | - | 0 | 590.63% |
| VIXW240626P00027000 | 2024-06-18 9:00AM CDT | 27.00 | 13.55 | 13.06 | 13.89 | 0.00 | - | - | 0 | 614.06% |
| VIXW240626P00028000 | 2024-06-18 8:59AM CDT | 28.00 | 14.50 | 14.06 | 14.89 | 0.00 | - | - | 0 | 636.72% |
| VIXW240626P00029000 | 2024-06-18 8:33AM CDT | 29.00 | 15.50 | 15.06 | 15.89 | 0.00 | - | - | 0 | 657.81% |
| VIXW240626P00030000 | 2024-06-21 1:25PM CDT | 30.00 | 16.46 | 16.06 | 16.89 | 0.00 | - | 1 | 0 | 678.13% |
| VIXW240626P00035000 | 2024-06-24 2:00PM CDT | 35.00 | 21.53 | 21.06 | 21.89 | 0.00 | - | 1 | 0 | 768.75% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 56.05 | 56.88 | 0.00 | - | - | 0 | 1,128.13% |
| VIXW240626P00080000 | 2024-06-17 2:44PM CDT | 80.00 | 66.70 | 66.05 | 66.88 | 0.00 | - | 40 | 0 | 1,193.75% |
© 2024 Yahoo. Tutti i diritti riservati.