Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.049,54 +1.662,25 (+2,90%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Prezzo d'esercizio:16.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00016000 | 2024-05-03 3:05PM CDT | 2024-05-08 | 0.14 | 0.02 | 0.28 | -0.21 | -60.00% | 397 | 3,880 | 130.86% |
| VIXW240515C00016000 | 2024-05-03 3:13PM CDT | 2024-05-15 | 0.45 | 0.20 | 0.66 | -0.25 | -35.71% | 166 | 639 | 124.61% |
| VIX240522C00016000 | 2024-05-03 2:57PM CDT | 2024-05-22 | 0.50 | 0.49 | 0.54 | -0.25 | -33.33% | 87,776 | 88,371 | 107.42% |
| VIXW240529C00016000 | 2024-05-03 1:51PM CDT | 2024-05-29 | 0.79 | 0.48 | 1.32 | -0.52 | -39.69% | 3 | 48 | 121.68% |
| VIX240618C00016000 | 2024-05-03 2:59PM CDT | 2024-06-18 | 1.15 | 1.06 | 1.20 | -0.28 | -19.58% | 17,554 | 104,537 | 104.10% |
| VIX240717C00016000 | 2024-05-03 3:06PM CDT | 2024-07-17 | 1.70 | 1.66 | 1.71 | -0.27 | -13.71% | 14,293 | 17,866 | 104.74% |
| VIX240821C00016000 | 2024-05-03 12:04PM CDT | 2024-08-21 | 2.20 | 2.16 | 2.23 | -0.23 | -9.47% | 1,595 | 3,693 | 103.81% |
| VIX240918C00016000 | 2024-05-03 2:27PM CDT | 2024-09-18 | 2.60 | 2.55 | 2.63 | -0.35 | -11.86% | 97 | 703 | 104.59% |
| VIX241016C00016000 | 2024-05-03 10:56AM CDT | 2024-10-16 | 4.15 | 4.00 | 4.20 | -0.30 | -6.74% | 9 | 312 | 137.70% |
| VIX241120C00016000 | 2024-05-03 8:30AM CDT | 2024-11-20 | 3.45 | 3.25 | 3.50 | -0.49 | -12.44% | 1 | 215 | 106.49% |
| VIX241218C00016000 | 2024-05-03 9:14AM CDT | 2024-12-18 | 3.70 | 3.05 | 3.75 | -0.01 | -0.27% | 5 | 748 | 100.34% |
| VIX250122C00016000 | 2024-05-02 9:12AM CDT | 2025-01-22 | 4.26 | 3.45 | 4.55 | 0.00 | - | 1 | 11 | 106.93% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00016000 | 2024-05-03 2:39PM CDT | 2024-05-08 | 1.69 | 1.15 | 2.09 | +0.64 | +60.95% | 109 | 1,894 | 0.00% |
| VIXW240515P00016000 | 2024-05-03 11:05AM CDT | 2024-05-15 | 1.40 | 1.01 | 1.93 | +0.38 | +37.25% | 628 | 724 | 0.00% |
| VIX240522P00016000 | 2024-05-03 2:55PM CDT | 2024-05-22 | 1.93 | 1.90 | 1.97 | +0.35 | +22.15% | 4,122 | 133,219 | 0.00% |
| VIXW240529P00016000 | 2024-05-02 9:33AM CDT | 2024-05-29 | 1.20 | 0.95 | 1.87 | 0.00 | - | 1 | 25 | 0.00% |
| VIX240618P00016000 | 2024-05-03 3:04PM CDT | 2024-06-18 | 1.98 | 1.92 | 2.06 | +0.28 | +16.47% | 15,774 | 165,620 | 0.00% |
| VIX240717P00016000 | 2024-05-03 2:55PM CDT | 2024-07-17 | 1.82 | 1.82 | 1.88 | +0.17 | +10.30% | 29,088 | 50,839 | 0.00% |
| VIX240821P00016000 | 2024-05-03 2:45PM CDT | 2024-08-21 | 1.84 | 1.80 | 1.86 | +0.13 | +7.60% | 1,613 | 12,882 | 0.00% |
| VIX240918P00016000 | 2024-05-03 11:14AM CDT | 2024-09-18 | 1.70 | 1.70 | 1.77 | +0.12 | +7.59% | 10 | 30,357 | 0.00% |
| VIX241016P00016000 | 2024-05-03 3:13PM CDT | 2024-10-16 | 0.80 | 0.78 | 0.89 | +0.08 | +11.11% | 13 | 11,661 | 0.00% |
| VIX241120P00016000 | 2024-05-03 2:56PM CDT | 2024-11-20 | 1.68 | 1.61 | 1.78 | +0.10 | +6.33% | 21 | 440 | 0.00% |
| VIX241218P00016000 | 2024-04-25 2:42PM CDT | 2024-12-18 | 1.82 | 1.66 | 2.28 | -0.18 | -9.00% | 1 | 9 | 0.00% |
| VIX250122P00016000 | 2024-05-03 12:00PM CDT | 2025-01-22 | 1.65 | 1.42 | 2.27 | -0.01 | -0.60% | 1 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.