Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
77,99 -0,27 (-0,35%) OURO
2.367,10 -7,90 (-0,33%) Bitcoin USD
61.332,14 +363,22 (+0,60%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:15PM CDT
Opções de comprapara15 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00010000 | 2024-05-10 9:37AM CDT | 10.00 | 3.80 | 0.00 | 0.00 | +3.80 | - | - | - | 0.00% |
| VIXW240515C00010500 | 2024-05-09 9:21AM CDT | 10.50 | 3.70 | 0.00 | 0.00 | +3.70 | - | 1 | 0 | 0.00% |
| VIXW240515C00011000 | 2024-05-10 9:57AM CDT | 11.00 | 2.80 | 0.00 | 0.00 | -3.66 | -56.66% | 2 | 0 | 0.00% |
| VIXW240515C00012000 | 2024-05-10 11:00AM CDT | 12.00 | 1.90 | 0.00 | 0.00 | -1.50 | -44.12% | 2 | 0 | 0.00% |
| VIXW240515C00012500 | 2024-05-10 2:59PM CDT | 12.50 | 1.06 | 0.00 | 0.00 | -1.97 | -65.02% | 43 | 0 | 0.00% |
| VIXW240515C00013000 | 2024-05-10 3:02PM CDT | 13.00 | 0.70 | 0.00 | 0.00 | -1.38 | -66.35% | 191 | 0 | 12.50% |
| VIXW240515C00013500 | 2024-05-10 2:54PM CDT | 13.50 | 0.40 | 0.00 | 0.00 | -1.24 | -75.61% | 237 | 0 | 25.00% |
| VIXW240515C00014000 | 2024-05-10 2:59PM CDT | 14.00 | 0.29 | 0.00 | 0.00 | -0.95 | -76.61% | 388 | 0 | 25.00% |
| VIXW240515C00014500 | 2024-05-10 2:03PM CDT | 14.50 | 0.23 | 0.00 | 0.00 | -0.68 | -74.73% | 24 | 0 | 50.00% |
| VIXW240515C00015000 | 2024-05-10 2:53PM CDT | 15.00 | 0.15 | 0.00 | 0.00 | -0.57 | -79.17% | 680 | 0 | 50.00% |
| VIXW240515C00016000 | 2024-05-10 3:14PM CDT | 16.00 | 0.08 | 0.00 | 0.00 | -0.37 | -82.22% | 57 | 0 | 50.00% |
| VIXW240515C00017000 | 2024-05-10 11:58AM CDT | 17.00 | 0.06 | 0.00 | 0.00 | -0.24 | -80.00% | 38 | 0 | 50.00% |
| VIXW240515C00018000 | 2024-05-10 2:23PM CDT | 18.00 | 0.08 | 0.00 | 0.00 | -0.14 | -63.64% | 23 | 0 | 50.00% |
| VIXW240515C00019000 | 2024-05-10 9:08AM CDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIXW240515C00020000 | 2024-05-10 2:44PM CDT | 20.00 | 0.04 | 0.00 | 0.00 | -0.13 | -76.47% | 38 | 0 | 50.00% |
| VIXW240515C00021000 | 2024-05-10 8:30AM CDT | 21.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 1 | 0 | 50.00% |
| VIXW240515C00022000 | 2024-05-10 1:43PM CDT | 22.00 | 0.03 | 0.00 | 0.00 | -0.12 | -80.00% | 65 | 0 | 50.00% |
| VIXW240515C00023000 | 2024-05-10 9:04AM CDT | 23.00 | 0.03 | 0.00 | 0.00 | -0.21 | -87.50% | 20 | 0 | 50.00% |
| VIXW240515C00024000 | 2024-05-08 10:57AM CDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIXW240515C00025000 | 2024-05-10 12:41PM CDT | 25.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 75 | 0 | 50.00% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 50 | 0 | 100.00% |
| VIXW240515C00027000 | 2024-05-09 12:51PM CDT | 27.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 21 | 0 | 50.00% |
| VIXW240515C00028000 | 2024-05-06 9:05AM CDT | 28.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 4 | 0 | 50.00% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 4 | 0 | 50.00% |
| VIXW240515C00030000 | 2024-05-09 9:36AM CDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 2 | 0 | 50.00% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240515C00033000 | 2024-05-03 9:32AM CDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240515C00035000 | 2024-05-10 9:11AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 2 | 0 | 50.00% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIXW240515C00040000 | 2024-05-06 8:34AM CDT | 40.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 2 | 0 | 50.00% |
| VIXW240515C00042500 | 2024-05-10 1:43PM CDT | 42.50 | 0.02 | 0.00 | 0.00 | -0.24 | -92.31% | 50 | 0 | 50.00% |
| VIXW240515C00045000 | 2024-05-10 9:19AM CDT | 45.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 20 | 0 | 50.00% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240515C00050000 | 2024-05-02 12:00PM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 0 | 50.00% |
| VIXW240515C00060000 | 2024-04-29 10:51AM CDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 50.00% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara15 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00010000 | 2024-05-09 9:00AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | +0.01 | - | 200 | 0 | 50.00% |
| VIXW240515P00011000 | 2024-05-08 1:50PM CDT | 11.00 | 0.02 | 0.00 | 0.00 | +0.02 | - | - | 0 | 50.00% |
| VIXW240515P00012000 | 2024-05-10 2:19PM CDT | 12.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 4 | 0 | 12.50% |
| VIXW240515P00012500 | 2024-05-10 2:59PM CDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| VIXW240515P00013000 | 2024-05-10 3:00PM CDT | 13.00 | 0.08 | 0.00 | 0.00 | +0.03 | +60.00% | 151 | 0 | 0.00% |
| VIXW240515P00013500 | 2024-05-10 3:13PM CDT | 13.50 | 0.25 | 0.00 | 0.00 | +0.15 | +150.00% | 78 | 0 | 0.00% |
| VIXW240515P00014000 | 2024-05-10 2:06PM CDT | 14.00 | 0.54 | 0.00 | 0.00 | +0.34 | +170.00% | 84 | 0 | 0.00% |
| VIXW240515P00014500 | 2024-05-10 2:49PM CDT | 14.50 | 0.98 | 0.00 | 0.00 | +0.52 | +113.04% | 28 | 0 | 0.00% |
| VIXW240515P00015000 | 2024-05-10 9:02AM CDT | 15.00 | 1.36 | 0.00 | 0.00 | +0.85 | +166.67% | 2 | 0 | 0.00% |
| VIXW240515P00016000 | 2024-05-10 2:49PM CDT | 16.00 | 2.46 | 0.00 | 0.00 | +1.06 | +75.71% | 25 | 0 | 0.00% |
| VIXW240515P00017000 | 2024-05-10 12:58PM CDT | 17.00 | 3.25 | 0.00 | 0.00 | +0.93 | +40.09% | 1 | 0 | 0.00% |
| VIXW240515P00018000 | 2024-05-09 2:15PM CDT | 18.00 | 4.00 | 0.00 | 0.00 | +0.80 | +25.00% | 30 | 0 | 0.00% |
| VIXW240515P00019000 | 2024-05-10 1:15PM CDT | 19.00 | 5.25 | 0.00 | 0.00 | +1.12 | +27.12% | 5 | 0 | 0.00% |
| VIXW240515P00020000 | 2024-05-10 8:35AM CDT | 20.00 | 6.02 | 0.00 | 0.00 | +1.66 | +38.07% | 1 | 0 | 0.00% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VIXW240515P00022000 | 2024-05-09 9:09AM CDT | 22.00 | 7.90 | 0.00 | 0.00 | +2.70 | +51.92% | 5 | 0 | 0.00% |
| VIXW240515P00023000 | 2024-05-10 1:58PM CDT | 23.00 | 9.28 | 0.00 | 0.00 | +1.75 | +23.24% | 13 | 0 | 0.00% |
| VIXW240515P00024000 | 2024-04-16 10:18AM CDT | 24.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240515P00029000 | 2024-05-08 10:28AM CDT | 29.00 | 14.63 | 0.00 | 0.00 | +14.63 | - | - | 0 | 0.00% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 0.00 | 0.00 | +2.94 | +23.15% | 5 | 0 | 0.00% |
| VIXW240515P00031000 | 2024-05-06 2:46PM CDT | 31.00 | 16.47 | 0.00 | 0.00 | +16.47 | - | - | 0 | 0.00% |
| VIXW240515P00035000 | 2024-05-08 8:58AM CDT | 35.00 | 20.75 | 0.00 | 0.00 | +20.75 | - | - | 0 | 0.00% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 0.00 | 0.00 | +2.27 | +9.62% | 10 | 0 | 0.00% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.