Mercado fechará em 6 h 5 min
BOVESPA
120.953,38 +193,88 (+0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.977,81 -144,77 (-0,27%) PETROLEO CRU
77,42 -0,32 (-0,41%) OURO
2.330,40 +3,40 (+0,15%) Bitcoin USD
66.821,98 -2.502,92 (-3,61%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 08:40AM CDT. Mercado aberto.
Preço de exercício:12.50
Opções de comprapara12 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612C00012500 | 2024-06-11 8:32AM CDT | 2024-06-12 | 0.62 | 0.39 | 0.95 | +0.07 | +12.73% | 1 | 1,018 | 51.56% |
| VIX240618C00012500 | 2024-06-11 8:37AM CDT | 2024-06-18 | 0.93 | 0.92 | 0.98 | +0.18 | +24.00% | 5 | 6,119 | 75.00% |
| VIXW240626C00012500 | 2024-06-10 2:46PM CDT | 2024-06-26 | 1.66 | 0.00 | 0.00 | 0.00 | - | 19 | 116 | 0.00% |
| VIXW240703C00012500 | 2024-06-10 1:35PM CDT | 2024-07-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| VIXW240710C00012500 | 2024-06-07 12:53PM CDT | 2024-07-10 | 2.09 | 1.71 | 2.47 | 0.00 | - | 3 | 3 | 119.63% |
| VIX240717C00012500 | 2024-06-11 8:35AM CDT | 2024-07-17 | 2.14 | 2.11 | 2.15 | +0.18 | +9.18% | 20 | 2,830 | 110.25% |
| VIX240821C00012500 | 2024-06-11 8:36AM CDT | 2024-08-21 | 2.94 | 2.88 | 2.95 | +0.12 | +4.26% | 51 | 4,848 | 114.65% |
| VIX240918C00012500 | 2024-06-10 2:52PM CDT | 2024-09-18 | 3.45 | 3.45 | 3.55 | 0.00 | - | 13 | 1,934 | 120.12% |
| VIX241016C00012500 | 2024-06-10 11:30AM CDT | 2024-10-16 | 5.40 | 5.20 | 5.65 | 0.00 | - | 1 | 186 | 175.78% |
| VIX241120C00012500 | 2024-06-07 3:03PM CDT | 2024-11-20 | 4.80 | 4.55 | 4.90 | 0.00 | - | 6 | 672 | 132.72% |
| VIX241218C00012500 | 2024-06-07 12:44PM CDT | 2024-12-18 | 4.80 | 4.75 | 4.95 | 0.00 | - | 5 | 1,132 | 126.37% |
| VIX250122C00012500 | 2024-06-10 2:12PM CDT | 2025-01-22 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| VIX250219C00012500 | 2024-06-05 8:45AM CDT | 2025-02-19 | 5.58 | 0.00 | 5.95 | 0.00 | - | 2 | 3 | 62.50% |
Opções de vendapara12 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612P00012500 | 2024-06-10 2:59PM CDT | 2024-06-12 | 0.08 | 0.00 | 0.00 | -0.02 | -16.67% | 8 | 576 | 25.00% |
| VIX240618P00012500 | 2024-06-11 8:37AM CDT | 2024-06-18 | 0.18 | 0.16 | 0.18 | -0.07 | -28.00% | 995 | 92,528 | 55.08% |
| VIXW240626P00012500 | 2024-06-07 12:12PM CDT | 2024-06-26 | 0.15 | 0.07 | 0.00 | 0.00 | - | 29 | 428 | 6.25% |
| VIXW240703P00012500 | 2024-06-10 9:29AM CDT | 2024-07-03 | 0.14 | 0.06 | 0.20 | 0.00 | - | 2 | 150 | 35.35% |
| VIX240717P00012500 | 2024-06-11 8:36AM CDT | 2024-07-17 | 0.25 | 0.25 | 0.28 | -0.05 | -16.67% | 26 | 39,084 | 33.40% |
| VIX240821P00012500 | 2024-06-10 2:59PM CDT | 2024-08-21 | 0.38 | 0.34 | 0.37 | 0.00 | - | 84 | 21,802 | 28.32% |
| VIX240918P00012500 | 2024-06-10 1:45PM CDT | 2024-09-18 | 0.34 | 0.30 | 0.33 | 0.00 | - | 72 | 14,792 | 22.41% |
| VIX241016P00012500 | 2024-06-10 10:39AM CDT | 2024-10-16 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 53 | 10.35% |
| VIX241120P00012500 | 2024-06-06 9:23AM CDT | 2024-11-20 | 0.23 | 0.21 | 0.27 | 0.00 | - | 100 | 2,326 | 15.63% |
| VIX241218P00012500 | 2024-06-05 9:42AM CDT | 2024-12-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13 | 171 | 1.56% |
| VIX250122P00012500 | 2024-05-30 3:08PM CDT | 2025-01-22 | 0.32 | 0.24 | 0.36 | 0.00 | - | 3 | 76 | 15.72% |
| VIX250219P00012500 | 2024-06-11 8:30AM CDT | 2025-02-19 | 0.31 | 0.00 | 0.00 | -0.01 | -3.03% | 1 | 40 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.