Mercado fechará em 5 h 34 min
BOVESPA
124.878,83 -771,20 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.095,51 -336,52 (-0,60%) PETROLEO CRU
77,99 +0,42 (+0,54%) OURO
2.352,80 -40,10 (-1,68%) Bitcoin USD
67.920,34 -1.954,01 (-2,80%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 09:11AM CDT. Mercado aberto.
Opções de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00010000 | 2024-05-22 2:20PM CDT | 10.00 | 3.45 | 2.76 | 3.23 | 0.00 | - | 2 | 21 | 291.80% |
| VIXW240529C00010500 | 2024-05-22 1:11PM CDT | 10.50 | 2.74 | 2.20 | 2.66 | 0.00 | - | 3 | 4 | 243.75% |
| VIXW240529C00011000 | 2024-05-22 2:30PM CDT | 11.00 | 2.10 | 1.74 | 2.20 | 0.00 | - | 729 | 608 | 214.65% |
| VIXW240529C00011500 | 2024-05-23 8:30AM CDT | 11.50 | 1.87 | 1.20 | 1.66 | +0.11 | +6.25% | 2 | 544 | 171.88% |
| VIXW240529C00012000 | 2024-05-23 9:09AM CDT | 12.00 | 0.80 | 1.03 | 1.22 | -0.45 | -36.00% | 292 | 1,458 | 163.28% |
| VIXW240529C00012500 | 2024-05-23 9:04AM CDT | 12.50 | 0.88 | 0.50 | 0.81 | -0.02 | -2.22% | 246 | 1,342 | 125.00% |
| VIXW240529C00013000 | 2024-05-23 9:06AM CDT | 13.00 | 0.40 | 0.30 | 0.56 | -0.15 | -27.27% | 119 | 2,019 | 116.80% |
| VIXW240529C00013500 | 2024-05-23 9:06AM CDT | 13.50 | 0.30 | 0.30 | 0.33 | -0.19 | -38.78% | 357 | 746 | 119.14% |
| VIXW240529C00014000 | 2024-05-23 9:10AM CDT | 14.00 | 0.23 | 0.23 | 0.28 | -0.13 | -33.33% | 153 | 2,059 | 126.95% |
| VIXW240529C00014500 | 2024-05-23 8:54AM CDT | 14.50 | 0.19 | 0.09 | 0.15 | -0.11 | -36.67% | 14 | 732 | 111.72% |
| VIXW240529C00015000 | 2024-05-23 8:55AM CDT | 15.00 | 0.12 | 0.10 | 0.17 | -0.09 | -42.86% | 115 | 1,466 | 130.08% |
| VIXW240529C00016000 | 2024-05-23 8:47AM CDT | 16.00 | 0.07 | 0.05 | 0.12 | -0.07 | -50.00% | 300 | 1,378 | 139.06% |
| VIXW240529C00017000 | 2024-05-23 9:04AM CDT | 17.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 31 | 5,650 | 153.91% |
| VIXW240529C00018000 | 2024-05-22 2:07PM CDT | 18.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 2 | 963 | 162.50% |
| VIXW240529C00019000 | 2024-05-22 2:36PM CDT | 19.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 249 | 1,052 | 175.78% |
| VIXW240529C00020000 | 2024-05-22 2:09PM CDT | 20.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 103 | 5,677 | 187.50% |
| VIXW240529C00021000 | 2024-05-20 9:00AM CDT | 21.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 2 | 61 | 198.44% |
| VIXW240529C00022000 | 2024-05-20 2:47PM CDT | 22.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 179 | 326 | 206.25% |
| VIXW240529C00023000 | 2024-05-22 11:14AM CDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 208 | 206.25% |
| VIXW240529C00024000 | 2024-05-17 1:38PM CDT | 24.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 46 | 231.25% |
| VIXW240529C00025000 | 2024-05-22 9:15AM CDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 19 | 87 | 228.13% |
| VIXW240529C00026000 | 2024-05-20 2:08PM CDT | 26.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 237.50% |
| VIXW240529C00027000 | 2024-05-22 8:31AM CDT | 27.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 57 | 246.88% |
| VIXW240529C00028000 | 2024-05-22 11:41AM CDT | 28.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 20 | 256.25% |
| VIXW240529C00029000 | 2024-05-13 8:42AM CDT | 29.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 265.63% |
| VIXW240529C00030000 | 2024-05-22 9:15AM CDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 985 | 265.63% |
| VIXW240529C00035000 | 2024-05-06 10:29AM CDT | 35.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 4 | 20 | 303.13% |
| VIXW240529C00036000 | 2024-05-07 10:20AM CDT | 36.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 20 | 309.38% |
| VIXW240529C00038000 | 2024-05-02 12:27PM CDT | 38.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 4 | 321.88% |
| VIXW240529C00039000 | 2024-04-29 9:10AM CDT | 39.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 9 | 328.13% |
| VIXW240529C00040000 | 2024-05-01 9:59AM CDT | 40.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 32 | 353.13% |
| VIXW240529C00045000 | 2024-05-10 10:10AM CDT | 45.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 11 | 362.50% |
| VIXW240529C00050000 | 2024-05-22 8:49AM CDT | 50.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 135 | 222 | 421.88% |
| VIXW240529C00065000 | 2024-05-02 8:30AM CDT | 65.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 3 | 425.00% |
Opções de vendapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00010000 | 2024-05-17 11:42AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 68.75% |
| VIXW240529P00011500 | 2024-05-23 8:31AM CDT | 11.50 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 101 | 286 | 27.34% |
| VIXW240529P00012000 | 2024-05-23 9:05AM CDT | 12.00 | 0.01 | 0.03 | 0.07 | -0.06 | -85.71% | 21 | 815 | 15.82% |
| VIXW240529P00012500 | 2024-05-22 2:56PM CDT | 12.50 | 0.15 | 0.12 | 0.21 | 0.00 | - | 94 | 488 | 0.00% |
| VIXW240529P00013000 | 2024-05-22 2:27PM CDT | 13.00 | 0.35 | 0.33 | 0.54 | 0.00 | - | 117 | 192 | 0.00% |
| VIXW240529P00013500 | 2024-05-21 2:45PM CDT | 13.50 | 0.70 | 0.70 | 1.02 | 0.00 | - | 32 | 75 | 0.00% |
| VIXW240529P00014000 | 2024-05-22 2:40PM CDT | 14.00 | 1.20 | 1.07 | 1.43 | 0.00 | - | 1 | 75 | 0.00% |
| VIXW240529P00014500 | 2024-05-22 2:05PM CDT | 14.50 | 1.48 | 1.50 | 1.85 | 0.00 | - | 15 | 131 | 0.00% |
| VIXW240529P00015000 | 2024-05-22 8:54AM CDT | 15.00 | 2.28 | 1.95 | 2.36 | 0.00 | - | 23 | 90 | 0.00% |
| VIXW240529P00016000 | 2024-05-22 9:46AM CDT | 16.00 | 3.00 | 2.90 | 3.33 | 0.00 | - | 2 | 56 | 0.00% |
| VIXW240529P00017000 | 2024-05-21 2:22PM CDT | 17.00 | 3.88 | 3.90 | 4.34 | 0.00 | - | 5 | 25 | 0.00% |
| VIXW240529P00018000 | 2024-05-21 2:18PM CDT | 18.00 | 4.86 | 4.86 | 5.30 | 0.00 | - | 3 | 13 | 0.00% |
| VIXW240529P00019000 | 2024-05-21 2:25PM CDT | 19.00 | 5.82 | 5.90 | 6.33 | 0.00 | - | 9 | 9 | 0.00% |
| VIXW240529P00020000 | 2024-05-20 10:15AM CDT | 20.00 | 6.80 | 6.89 | 7.33 | 0.00 | - | 10 | 45 | 0.00% |
| VIXW240529P00023000 | 2024-05-20 10:21AM CDT | 23.00 | 9.73 | 9.79 | 10.25 | 0.00 | - | 8 | 15 | 0.00% |
| VIXW240529P00030000 | 2024-05-22 8:53AM CDT | 30.00 | 17.00 | 16.80 | 17.26 | 0.00 | - | 100 | 122 | 0.00% |
| VIXW240529P00060000 | 2024-05-08 11:26AM CDT | 60.00 | 45.15 | 46.79 | 47.26 | 0.00 | - | - | 1 | 0.00% |
| VIXW240529P00080000 | 2024-05-08 11:26AM CDT | 80.00 | 65.10 | 66.69 | 67.16 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.