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
62.022,12 +187,08 (+0,30%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Prezzo d'esercizio:14.50
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00014500 | 2024-06-14 3:06PM CDT | 2024-06-18 | 0.16 | 0.14 | 0.19 | +0.06 | +60.00% | 2,870 | 69,547 | 153.91% |
| VIXW240626C00014500 | 2024-06-14 9:32AM CDT | 2024-06-26 | 0.50 | 0.27 | 0.78 | +0.03 | +6.38% | 15 | 132 | 131.64% |
| VIXW240703C00014500 | 2024-06-12 2:45PM CDT | 2024-07-03 | 0.78 | 0.57 | 1.28 | 0.00 | - | 30 | 43 | 141.02% |
| VIXW240710C00014500 | 2024-06-14 10:30AM CDT | 2024-07-10 | 1.10 | 0.69 | 1.53 | +0.11 | +11.11% | 10 | 20 | 134.18% |
| VIX240717C00014500 | 2024-06-14 2:59PM CDT | 2024-07-17 | 1.22 | 1.15 | 1.24 | +0.27 | +28.42% | 27,947 | 73,943 | 124.41% |
| VIXW240724C00014500 | 2024-06-13 2:24PM CDT | 2024-07-24 | 1.40 | 0.37 | 2.66 | 0.00 | - | 15 | 15 | 132.23% |
| VIX240821C00014500 | 2024-06-14 12:38PM CDT | 2024-08-21 | 1.97 | 1.97 | 2.07 | +0.23 | +13.22% | 1 | 5,587 | 124.22% |
| VIX240918C00014500 | 2024-06-14 1:09PM CDT | 2024-09-18 | 2.57 | 2.52 | 2.61 | +0.30 | +13.22% | 26 | 479 | 125.54% |
| VIX241016C00014500 | 2024-06-14 2:55PM CDT | 2024-10-16 | 4.05 | 4.00 | 4.25 | +0.05 | +1.25% | 11 | 102 | 165.04% |
| VIX241120C00014500 | 2024-06-14 11:40AM CDT | 2024-11-20 | 3.76 | 3.60 | 3.80 | +0.16 | +4.44% | 3 | 505 | 132.23% |
| VIX241218C00014500 | 2024-06-12 3:02PM CDT | 2024-12-18 | 3.55 | 3.70 | 3.95 | 0.00 | - | 13 | 52 | 125.44% |
| VIX250122C00014500 | 2024-06-13 1:24PM CDT | 2025-01-22 | 4.35 | 4.15 | 4.50 | 0.00 | - | 92 | 43 | 128.52% |
| VIX250219C00014500 | 2024-06-10 8:37AM CDT | 2025-02-19 | 4.60 | 4.30 | 4.90 | 0.00 | - | 1 | 3 | 128.17% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00014500 | 2024-06-14 1:08PM CDT | 2024-06-18 | 1.60 | 1.58 | 1.68 | -0.51 | -24.17% | 146 | 92,696 | 0.00% |
| VIXW240626P00014500 | 2024-06-14 10:43AM CDT | 2024-06-26 | 1.28 | 0.90 | 1.78 | -0.10 | -7.25% | 122 | 11 | 0.00% |
| VIXW240703P00014500 | 2024-06-07 1:07PM CDT | 2024-07-03 | 1.25 | 0.79 | 1.50 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00014500 | 2024-06-14 2:29PM CDT | 2024-07-17 | 1.31 | 1.23 | 1.29 | -0.15 | -10.27% | 32,910 | 104,163 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 2024-07-24 | 1.23 | 0.17 | 1.95 | 0.00 | - | 10 | 10 | 37.31% |
| VIX240821P00014500 | 2024-06-14 2:13PM CDT | 2024-08-21 | 1.27 | 1.22 | 1.28 | -0.15 | -10.56% | 45 | 17,023 | 0.00% |
| VIX240918P00014500 | 2024-06-14 8:38AM CDT | 2024-09-18 | 1.22 | 1.10 | 1.17 | -0.03 | -2.40% | 36 | 8,481 | 0.00% |
| VIX241016P00014500 | 2024-06-14 9:38AM CDT | 2024-10-16 | 0.41 | 0.00 | 0.00 | -0.03 | -6.82% | 1 | 5,660 | 0.00% |
| VIX241120P00014500 | 2024-06-11 9:56AM CDT | 2024-11-20 | 0.94 | 0.80 | 0.93 | 0.00 | - | 2 | 16 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 2024-12-18 | 1.13 | 0.93 | 1.10 | 0.00 | - | 1 | 47 | 0.00% |
| VIX250122P00014500 | 2024-05-28 2:29PM CDT | 2025-01-22 | 1.06 | 0.86 | 1.06 | 0.00 | - | 1 | 4,003 | 0.00% |
| VIX250219P00014500 | 2024-06-05 1:51PM CDT | 2025-02-19 | 1.00 | 0.85 | 1.11 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.