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
59.126,99 +1.875,98 (+3,28%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:15PM CDT
Prezzo d'esercizio:18.00
Opzioni d'acquistoper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00018000 | 2024-05-03 2:56PM CDT | 2024-05-08 | 0.08 | 0.00 | 0.16 | -0.05 | -38.46% | 72 | 4,490 | 160.94% |
| VIXW240515C00018000 | 2024-05-03 3:01PM CDT | 2024-05-15 | 0.22 | 0.18 | 0.38 | -0.10 | -31.25% | 85 | 728 | 144.92% |
| VIX240522C00018000 | 2024-05-03 3:00PM CDT | 2024-05-22 | 0.34 | 0.29 | 0.33 | -0.13 | -27.66% | 19,080 | 294,722 | 118.95% |
| VIXW240529C00018000 | 2024-05-03 2:07PM CDT | 2024-05-29 | 0.53 | 0.25 | 0.88 | -0.18 | -25.35% | 40 | 298 | 126.17% |
| VIX240618C00018000 | 2024-05-03 3:04PM CDT | 2024-06-18 | 0.82 | 0.81 | 0.87 | -0.15 | -15.46% | 11,113 | 133,730 | 112.11% |
| VIX240717C00018000 | 2024-05-03 2:54PM CDT | 2024-07-17 | 1.29 | 1.24 | 1.29 | -0.21 | -14.00% | 116 | 86,938 | 106.93% |
| VIX240821C00018000 | 2024-05-03 2:15PM CDT | 2024-08-21 | 1.72 | 1.69 | 1.75 | -0.17 | -8.99% | 182 | 31,133 | 104.35% |
| VIX240918C00018000 | 2024-05-03 12:44PM CDT | 2024-09-18 | 2.08 | 2.02 | 2.09 | -0.20 | -8.77% | 14 | 37,729 | 103.47% |
| VIX241016C00018000 | 2024-05-03 3:04PM CDT | 2024-10-16 | 3.20 | 3.15 | 3.30 | -0.33 | -9.35% | 111 | 702 | 126.61% |
| VIX241120C00018000 | 2024-05-03 2:56PM CDT | 2024-11-20 | 2.76 | 2.63 | 2.82 | -0.21 | -7.07% | 49 | 521 | 102.54% |
| VIX241218C00018000 | 2024-05-03 2:14PM CDT | 2024-12-18 | 2.95 | 2.73 | 3.15 | -0.35 | -10.61% | 101 | 310 | 101.12% |
| VIX250122C00018000 | 2024-05-03 11:42AM CDT | 2025-01-22 | 3.60 | 2.86 | 3.90 | -0.25 | -6.49% | 2 | 16 | 103.81% |
Opzioni di venditaper8 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00018000 | 2024-05-03 8:30AM CDT | 2024-05-08 | 3.46 | 3.05 | 4.06 | +1.13 | +48.50% | 2 | 29 | 0.00% |
| VIXW240515P00018000 | 2024-05-03 12:18PM CDT | 2024-05-15 | 3.20 | 2.75 | 3.82 | +0.43 | +15.52% | 6 | 44 | 0.00% |
| VIX240522P00018000 | 2024-05-03 3:01PM CDT | 2024-05-22 | 3.71 | 3.65 | 3.80 | +0.41 | +12.42% | 235 | 78,826 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 2.51 | 3.62 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240618P00018000 | 2024-05-03 3:08PM CDT | 2024-06-18 | 3.65 | 3.55 | 3.75 | +0.35 | +10.61% | 125 | 38,370 | 0.00% |
| VIX240717P00018000 | 2024-05-03 3:02PM CDT | 2024-07-17 | 3.40 | 3.35 | 3.45 | +0.23 | +7.26% | 714 | 70,346 | 0.00% |
| VIX240821P00018000 | 2024-05-03 2:27PM CDT | 2024-08-21 | 3.30 | 3.25 | 3.35 | +0.19 | +6.11% | 218 | 31,474 | 0.00% |
| VIX240918P00018000 | 2024-05-03 2:05PM CDT | 2024-09-18 | 3.15 | 3.10 | 3.20 | +0.34 | +12.10% | 120 | 22,031 | 0.00% |
| VIX241016P00018000 | 2024-05-03 3:01PM CDT | 2024-10-16 | 1.86 | 1.84 | 1.97 | +0.09 | +5.08% | 39 | 8,760 | 0.00% |
| VIX241120P00018000 | 2024-05-03 11:14AM CDT | 2024-11-20 | 2.90 | 2.90 | 3.10 | +0.13 | +4.69% | 4 | 279 | 0.00% |
| VIX241218P00018000 | 2024-05-03 3:09PM CDT | 2024-12-18 | 3.35 | 2.99 | 3.65 | +0.14 | +4.36% | 4 | 2,027 | 0.00% |
| VIX250122P00018000 | 2024-04-26 8:57AM CDT | 2025-01-22 | 2.99 | 2.65 | 3.60 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.