Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.465,21 +179,03 (+0,27%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 03:15PM CDT
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-06-14 2:46PM CDT | 10.00 | 3.01 | 2.91 | 3.20 | +0.50 | +19.92% | 524 | 5,744 | 325.00% |
| VIX240618C00010500 | 2024-06-14 1:03PM CDT | 10.50 | 2.71 | 2.41 | 2.69 | +0.04 | +1.50% | 25 | 103 | 279.69% |
| VIX240618C00011000 | 2024-06-14 1:15PM CDT | 11.00 | 2.20 | 1.91 | 2.19 | +0.70 | +46.67% | 32 | 441 | 236.72% |
| VIX240618C00011500 | 2024-06-14 2:29PM CDT | 11.50 | 1.41 | 1.49 | 1.58 | +0.41 | +41.00% | 12 | 1,043 | 190.23% |
| VIX240618C00012000 | 2024-06-14 3:14PM CDT | 12.00 | 1.09 | 1.01 | 1.10 | +0.52 | +91.23% | 1,415 | 7,131 | 151.56% |
| VIX240618C00012500 | 2024-06-14 3:09PM CDT | 12.50 | 0.64 | 0.64 | 0.71 | +0.30 | +88.24% | 3,817 | 14,982 | 130.08% |
| VIX240618C00013000 | 2024-06-14 3:12PM CDT | 13.00 | 0.40 | 0.40 | 0.46 | +0.18 | +81.82% | 35,781 | 85,084 | 125.78% |
| VIX240618C00013500 | 2024-06-14 3:09PM CDT | 13.50 | 0.27 | 0.26 | 0.32 | +0.12 | +80.00% | 12,145 | 74,064 | 131.64% |
| VIX240618C00014000 | 2024-06-14 3:13PM CDT | 14.00 | 0.22 | 0.19 | 0.24 | +0.08 | +57.14% | 9,091 | 189,725 | 142.58% |
| VIX240618C00014500 | 2024-06-14 3:06PM CDT | 14.50 | 0.16 | 0.14 | 0.19 | +0.06 | +60.00% | 2,870 | 69,547 | 153.91% |
| VIX240618C00015000 | 2024-06-14 3:14PM CDT | 15.00 | 0.12 | 0.11 | 0.17 | +0.04 | +50.00% | 26,329 | 165,248 | 167.97% |
| VIX240618C00015500 | 2024-06-14 2:07PM CDT | 15.50 | 0.09 | 0.08 | 0.14 | +0.01 | +12.50% | 6,802 | 96,984 | 176.56% |
| VIX240618C00016000 | 2024-06-14 3:09PM CDT | 16.00 | 0.09 | 0.07 | 0.13 | +0.02 | +28.57% | 29,667 | 283,109 | 190.63% |
| VIX240618C00017000 | 2024-06-14 3:09PM CDT | 17.00 | 0.09 | 0.00 | 0.00 | +0.02 | +28.57% | 8,292 | 185,428 | 50.00% |
| VIX240618C00018000 | 2024-06-14 3:14PM CDT | 18.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 32,483 | 221,492 | 50.00% |
| VIX240618C00019000 | 2024-06-14 3:08PM CDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 970 | 115,536 | 50.00% |
| VIX240618C00020000 | 2024-06-14 2:56PM CDT | 20.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 24,737 | 229,837 | 50.00% |
| VIX240618C00021000 | 2024-06-14 3:09PM CDT | 21.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 117 | 64,531 | 290.63% |
| VIX240618C00022000 | 2024-06-14 1:16PM CDT | 22.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10,802 | 129,142 | 312.50% |
| VIX240618C00023000 | 2024-06-14 2:43PM CDT | 23.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 9,160 | 76,441 | 318.75% |
| VIX240618C00024000 | 2024-06-14 2:43PM CDT | 24.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2,420 | 43,031 | 337.50% |
| VIX240618C00025000 | 2024-06-14 2:46PM CDT | 25.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 25,237 | 135,472 | 354.69% |
| VIX240618C00026000 | 2024-06-14 12:23PM CDT | 26.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 78 | 50,782 | 353.13% |
| VIX240618C00027000 | 2024-06-14 1:02PM CDT | 27.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 20 | 32,442 | 368.75% |
| VIX240618C00028000 | 2024-06-14 10:14AM CDT | 28.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 107 | 29,140 | 384.38% |
| VIX240618C00029000 | 2024-06-14 1:02PM CDT | 29.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 76 | 40,008 | 396.88% |
| VIX240618C00030000 | 2024-06-14 3:14PM CDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 581 | 143,823 | 398.44% |
| VIX240618C00031000 | 2024-06-14 10:31AM CDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 55 | 31,760 | 412.50% |
| VIX240618C00032000 | 2024-06-14 10:53AM CDT | 32.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 17 | 26,872 | 425.00% |
| VIX240618C00033000 | 2024-06-13 2:15PM CDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 26,641 | 437.50% |
| VIX240618C00034000 | 2024-06-13 2:15PM CDT | 34.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 35,384 | 446.88% |
| VIX240618C00035000 | 2024-06-14 2:42PM CDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 210,299 | 50.00% |
| VIX240618C00036000 | 2024-06-14 2:12PM CDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 26,720 | 468.75% |
| VIX240618C00037000 | 2024-06-14 12:04PM CDT | 37.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 26 | 10,427 | 478.13% |
| VIX240618C00038000 | 2024-06-12 2:58PM CDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 22,685 | 487.50% |
| VIX240618C00039000 | 2024-06-14 11:17AM CDT | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2,060 | 22,862 | 500.00% |
| VIX240618C00040000 | 2024-06-14 2:32PM CDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 144 | 95,353 | 506.25% |
| VIX240618C00042500 | 2024-06-11 12:36PM CDT | 42.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 24,323 | 531.25% |
| VIX240618C00045000 | 2024-06-14 11:14AM CDT | 45.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 23 | 183,150 | 531.25% |
| VIX240618C00047500 | 2024-06-10 10:50AM CDT | 47.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 135,832 | 550.00% |
| VIX240618C00050000 | 2024-06-11 12:36PM CDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 75,796 | 568.75% |
| VIX240618C00055000 | 2024-06-13 2:16PM CDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 520 | 57,384 | 600.00% |
| VIX240618C00060000 | 2024-06-11 12:11PM CDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 550 | 37,179 | 631.25% |
| VIX240618C00065000 | 2024-06-12 10:27AM CDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 700 | 58,884 | 656.25% |
| VIX240618C00070000 | 2024-06-07 8:33AM CDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,547 | 12,547 | 681.25% |
| VIX240618C00075000 | 2024-06-07 1:40PM CDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2,999 | 6,941 | 700.00% |
| VIX240618C00080000 | 2024-06-07 1:42PM CDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,500 | 5,463 | 725.00% |
| VIX240618C00085000 | 2024-05-31 3:04PM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6,424 | 50.00% |
| VIX240618C00090000 | 2024-06-06 12:04PM CDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,000 | 5,857 | 50.00% |
| VIX240618C00095000 | 2024-05-16 8:51AM CDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 364 | 50.00% |
| VIX240618C00100000 | 2024-05-14 8:36AM CDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 1,376 | 50.00% |
| VIX240618C00110000 | 2024-05-17 2:08PM CDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 726 | 50.00% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 850.00% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 100 | 150 | 937.50% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 300 | 975.00% |
| VIX240618C00150000 | 2024-02-13 2:49PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 50.00% |
| VIX240618C00160000 | 2024-05-01 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 912.50% |
| VIX240618C00170000 | 2024-05-02 3:02PM CDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 717 | 50.00% |
| VIX240618C00180000 | 2024-05-31 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 17,543 | 50.00% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-06-13 12:22PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,259 | 112.50% |
| VIX240618P00010500 | 2024-06-11 1:10PM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,140 | 93.75% |
| VIX240618P00011000 | 2024-06-14 8:39AM CDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 32,072 | 81.25% |
| VIX240618P00011500 | 2024-06-14 1:40PM CDT | 11.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 278 | 54,697 | 64.06% |
| VIX240618P00012000 | 2024-06-14 3:04PM CDT | 12.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 3,346 | 149,546 | 57.03% |
| VIX240618P00012500 | 2024-06-14 3:14PM CDT | 12.50 | 0.14 | 0.13 | 0.17 | -0.26 | -65.00% | 25,495 | 95,208 | 53.13% |
| VIX240618P00013000 | 2024-06-14 3:03PM CDT | 13.00 | 0.41 | 0.36 | 0.43 | -0.38 | -48.10% | 32,081 | 229,992 | 47.27% |
| VIX240618P00013500 | 2024-06-14 3:03PM CDT | 13.50 | 0.79 | 0.72 | 0.79 | -0.36 | -31.30% | 3,720 | 168,495 | 0.00% |
| VIX240618P00014000 | 2024-06-14 2:48PM CDT | 14.00 | 1.24 | 1.13 | 1.22 | -0.46 | -27.06% | 6,879 | 206,815 | 0.00% |
| VIX240618P00014500 | 2024-06-14 1:08PM CDT | 14.50 | 1.60 | 1.58 | 1.68 | -0.51 | -24.17% | 146 | 92,696 | 0.00% |
| VIX240618P00015000 | 2024-06-14 3:03PM CDT | 15.00 | 2.09 | 2.06 | 2.15 | -0.49 | -18.99% | 3,687 | 107,514 | 0.00% |
| VIX240618P00015500 | 2024-06-14 12:15PM CDT | 15.50 | 2.64 | 2.53 | 2.63 | -0.22 | -7.69% | 1,129 | 71,459 | 0.00% |
| VIX240618P00016000 | 2024-06-14 3:14PM CDT | 16.00 | 3.05 | 3.00 | 3.15 | -0.47 | -13.35% | 6,063 | 133,479 | 0.00% |
| VIX240618P00017000 | 2024-06-14 2:38PM CDT | 17.00 | 4.15 | 4.00 | 4.10 | -0.40 | -8.79% | 431 | 88,075 | 0.00% |
| VIX240618P00018000 | 2024-06-14 3:00PM CDT | 18.00 | 5.05 | 4.95 | 5.10 | -0.50 | -9.01% | 1,078 | 34,810 | 0.00% |
| VIX240618P00019000 | 2024-06-14 3:00PM CDT | 19.00 | 6.05 | 5.95 | 6.10 | -0.52 | -7.91% | 73 | 1,642 | 0.00% |
| VIX240618P00020000 | 2024-06-14 1:37PM CDT | 20.00 | 6.89 | 6.95 | 7.10 | -0.66 | -8.74% | 67 | 41,711 | 0.00% |
| VIX240618P00021000 | 2024-06-14 2:39PM CDT | 21.00 | 8.14 | 7.95 | 8.10 | -0.06 | -0.73% | 4,361 | 7,583 | 0.00% |
| VIX240618P00022000 | 2024-06-14 12:22PM CDT | 22.00 | 9.10 | 8.95 | 9.10 | -0.10 | -1.09% | 19 | 4,092 | 0.00% |
| VIX240618P00023000 | 2024-06-14 1:09PM CDT | 23.00 | 9.89 | 9.95 | 10.05 | -0.56 | -5.36% | 2 | 305 | 0.00% |
| VIX240618P00024000 | 2024-06-14 9:30AM CDT | 24.00 | 10.80 | 10.95 | 11.05 | -0.75 | -6.49% | 1 | 610 | 0.00% |
| VIX240618P00025000 | 2024-06-14 1:31PM CDT | 25.00 | 11.85 | 11.95 | 12.05 | -0.47 | -3.81% | 11 | 480 | 0.00% |
| VIX240618P00026000 | 2024-06-14 1:59PM CDT | 26.00 | 13.05 | 12.95 | 13.05 | -0.47 | -3.48% | 23 | 2,109 | 0.00% |
| VIX240618P00027000 | 2024-06-11 8:30AM CDT | 27.00 | 13.70 | 13.80 | 14.15 | 0.00 | - | 1 | 108 | 0.00% |
| VIX240618P00028000 | 2024-06-12 2:01PM CDT | 28.00 | 15.45 | 14.80 | 15.15 | 0.00 | - | 212 | 177 | 0.00% |
| VIX240618P00029000 | 2024-06-12 9:23AM CDT | 29.00 | 16.05 | 15.80 | 16.15 | -0.30 | -1.83% | 2 | 16 | 0.00% |
| VIX240618P00030000 | 2024-06-14 2:08PM CDT | 30.00 | 17.03 | 16.80 | 17.15 | -0.42 | -2.41% | 74 | 499 | 0.00% |
| VIX240618P00031000 | 2024-05-29 7:17PM CDT | 31.00 | 16.60 | 17.80 | 18.15 | 0.00 | - | 1 | 313 | 0.00% |
| VIX240618P00032000 | 2024-06-06 9:53AM CDT | 32.00 | 18.69 | 18.80 | 19.15 | 0.00 | - | 3 | 37 | 0.00% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 20.15 | 20.45 | 0.00 | - | 20 | 21 | 0.00% |
| VIX240618P00035000 | 2024-06-12 3:02PM CDT | 35.00 | 22.40 | 21.80 | 22.15 | 0.00 | - | 2 | 760 | 0.00% |
| VIX240618P00036000 | 2024-06-05 2:50PM CDT | 36.00 | 22.60 | 22.80 | 23.15 | 0.00 | - | 2 | 7 | 0.00% |
| VIX240618P00038000 | 2024-04-04 1:31PM CDT | 38.00 | 21.51 | 22.80 | 23.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIX240618P00039000 | 2024-04-23 2:22PM CDT | 39.00 | 22.90 | 25.10 | 25.30 | 0.00 | - | 2 | 5 | 0.00% |
| VIX240618P00040000 | 2024-06-07 1:50PM CDT | 40.00 | 27.05 | 26.80 | 27.15 | 0.00 | - | 5 | 42 | 0.00% |
| VIX240618P00042500 | 2023-10-18 10:32AM CDT | 42.50 | 21.65 | 23.80 | 24.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240618P00045000 | 2024-06-12 12:22PM CDT | 45.00 | 32.38 | 31.80 | 32.10 | 0.00 | - | 3 | 67 | 0.00% |
| VIX240618P00047500 | 2024-05-21 11:33AM CDT | 47.50 | 33.97 | 34.30 | 34.60 | 0.00 | - | 4 | 40 | 0.00% |
| VIX240618P00050000 | 2024-04-18 9:30AM CDT | 50.00 | 32.57 | 36.15 | 36.40 | 0.00 | - | 10 | 32 | 0.00% |
| VIX240618P00060000 | 2024-05-29 8:30AM CDT | 60.00 | 45.55 | 46.75 | 47.10 | 0.00 | - | 1 | 48 | 0.00% |
| VIX240618P00065000 | 2024-05-29 2:29PM CDT | 65.00 | 50.75 | 51.75 | 52.10 | 0.00 | - | - | 23 | 0.00% |
| VIX240618P00070000 | 2024-06-12 9:32AM CDT | 70.00 | 57.34 | 56.75 | 57.10 | 0.00 | - | 3 | 14 | 0.00% |
| VIX240618P00080000 | 2024-06-13 8:30AM CDT | 80.00 | 67.55 | 66.75 | 67.05 | 0.00 | - | 1 | 52 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 71.70 | 72.00 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-06-11 10:36AM CDT | 90.00 | 76.98 | 76.75 | 77.05 | +0.24 | +0.31% | 1 | 120 | 0.00% |
| VIX240618P00100000 | 2024-06-10 1:19PM CDT | 100.00 | 86.85 | 86.75 | 87.05 | 0.00 | - | 112 | 392 | 0.00% |
| VIX240618P00110000 | 2024-05-02 1:26PM CDT | 110.00 | 93.72 | 95.90 | 96.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00120000 | 2024-06-13 11:54AM CDT | 120.00 | 107.10 | 106.75 | 107.05 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00130000 | 2024-05-22 3:02PM CDT | 130.00 | 115.85 | 116.75 | 117.05 | 0.00 | - | 107 | 107 | 0.00% |
| VIX240618P00140000 | 2024-05-22 8:33AM CDT | 140.00 | 126.10 | 126.75 | 127.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00150000 | 2024-05-22 8:33AM CDT | 150.00 | 136.05 | 136.70 | 137.05 | 0.00 | - | 1 | 314 | 0.00% |
| VIX240618P00160000 | 2024-06-14 8:46AM CDT | 160.00 | 147.25 | 146.70 | 147.05 | +6.87 | +4.89% | 1 | 122 | 0.00% |
| VIX240618P00170000 | 2024-05-28 10:07AM CDT | 170.00 | 155.82 | 156.70 | 157.05 | 0.00 | - | 1 | 150 | 0.00% |
| VIX240618P00180000 | 2024-05-30 2:59PM CDT | 180.00 | 165.20 | 166.70 | 167.05 | 0.00 | - | 66 | 466 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.