Mercado abrirá em 2 h 14 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,33 +0,59 (+0,72%) OURO
2.345,60 +9,00 (+0,39%) Bitcoin USD
61.470,53 +303,43 (+0,50%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 05:31AM CDT. Mercado aberto.
Opções de comprapara10 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710C00010000 | 2024-06-20 8:40AM CDT | 10.00 | 4.37 | 3.47 | 4.32 | 0.00 | - | - | 0 | 312.50% |
| VIXW240710C00012000 | 2024-06-27 2:56PM CDT | 12.00 | 2.33 | 1.50 | 2.33 | 0.00 | - | 1 | 0 | 192.97% |
| VIXW240710C00012500 | 2024-06-27 3:10PM CDT | 12.50 | 1.45 | 1.06 | 1.84 | 0.00 | - | 74 | 0 | 165.82% |
| VIXW240710C00013000 | 2024-06-27 3:07PM CDT | 13.00 | 1.09 | 0.71 | 1.42 | 0.00 | - | 15 | 0 | 145.70% |
| VIXW240710C00013500 | 2024-06-27 2:11PM CDT | 13.50 | 0.81 | 0.46 | 1.09 | 0.00 | - | 233 | 0 | 132.42% |
| VIXW240710C00014000 | 2024-06-27 12:40PM CDT | 14.00 | 0.74 | 0.33 | 0.84 | 0.00 | - | 155 | 0 | 126.95% |
| VIXW240710C00014500 | 2024-06-27 3:01PM CDT | 14.50 | 0.50 | 0.26 | 0.67 | 0.00 | - | 30 | 0 | 126.56% |
| VIXW240710C00015000 | 2024-06-27 11:37AM CDT | 15.00 | 0.36 | 0.20 | 0.54 | 0.00 | - | 20 | 0 | 126.56% |
| VIXW240710C00016000 | 2024-06-27 3:03PM CDT | 16.00 | 0.30 | 0.14 | 0.40 | 0.00 | - | 45 | 0 | 133.20% |
| VIXW240710C00017000 | 2024-06-27 2:56PM CDT | 17.00 | 0.17 | 0.11 | 0.32 | 0.00 | - | 12 | 0 | 142.19% |
| VIXW240710C00018000 | 2024-06-27 2:41PM CDT | 18.00 | 0.14 | 0.08 | 0.27 | 0.00 | - | 48 | 0 | 150.00% |
| VIXW240710C00019000 | 2024-06-27 12:36PM CDT | 19.00 | 0.13 | 0.06 | 0.24 | 0.00 | - | 10 | 0 | 158.98% |
| VIXW240710C00020000 | 2024-06-27 2:12PM CDT | 20.00 | 0.16 | 0.05 | 0.22 | 0.00 | - | 1 | 0 | 167.97% |
| VIXW240710C00021000 | 2024-06-26 2:43PM CDT | 21.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 65 | 0 | 174.22% |
| VIXW240710C00022000 | 2024-06-26 2:43PM CDT | 22.00 | 0.12 | 0.03 | 0.18 | 0.00 | - | 20 | 0 | 182.03% |
| VIXW240710C00023000 | 2024-06-26 2:42PM CDT | 23.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 100 | 0 | 189.06% |
| VIXW240710C00024000 | 2024-06-27 10:29AM CDT | 24.00 | 0.08 | 0.01 | 0.16 | 0.00 | - | 100 | 0 | 194.53% |
| VIXW240710C00025000 | 2024-06-27 11:37AM CDT | 25.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 40 | 0 | 201.56% |
| VIXW240710C00029000 | 2024-06-27 8:45AM CDT | 29.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 100 | 0 | 223.44% |
| VIXW240710C00030000 | 2024-06-25 11:37AM CDT | 30.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 100 | 0 | 229.69% |
| VIXW240710C00031000 | 2024-06-27 8:46AM CDT | 31.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 232.81% |
| VIXW240710C00035000 | 2024-06-24 10:06AM CDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 253.13% |
| VIXW240710C00036000 | 2024-06-21 9:01AM CDT | 36.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 0 | 254.69% |
| VIXW240710C00040000 | 2024-06-20 8:52AM CDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | - | 0 | 271.88% |
| VIXW240710C00042500 | 2024-06-10 9:09AM CDT | 42.50 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 0 | 281.25% |
| VIXW240710C00050000 | 2024-06-27 9:09AM CDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 40 | 0 | 310.94% |
| VIXW240710C00055000 | 2024-06-24 9:42AM CDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 0 | 321.88% |
Opções de vendapara10 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710P00011000 | 2024-06-14 1:19PM CDT | 11.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 0 | 44.53% |
| VIXW240710P00012000 | 2024-06-26 1:12PM CDT | 12.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 0 | 20.31% |
| VIXW240710P00012500 | 2024-06-27 1:12PM CDT | 12.50 | 0.08 | 0.00 | 0.14 | 0.00 | - | 135 | 0 | 0.00% |
| VIXW240710P00013000 | 2024-06-26 10:10AM CDT | 13.00 | 0.19 | 0.03 | 0.30 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240710P00013500 | 2024-06-26 1:43PM CDT | 13.50 | 0.38 | 0.18 | 0.58 | 0.00 | - | 50 | 0 | 0.00% |
| VIXW240710P00014000 | 2024-06-27 12:40PM CDT | 14.00 | 0.82 | 0.43 | 0.94 | 0.00 | - | 50 | 0 | 0.00% |
| VIXW240710P00014500 | 2024-06-24 10:31AM CDT | 14.50 | 0.95 | 0.77 | 1.37 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240710P00015000 | 2024-06-27 10:52AM CDT | 15.00 | 1.35 | 1.13 | 1.81 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240710P00016000 | 2024-06-26 11:32AM CDT | 16.00 | 2.19 | 1.99 | 2.74 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240710P00017000 | 2024-06-26 2:38PM CDT | 17.00 | 3.10 | 2.92 | 3.70 | 0.00 | - | 40 | 0 | 0.00% |
| VIXW240710P00018000 | 2024-06-14 10:19AM CDT | 18.00 | 3.96 | 3.87 | 4.67 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00020000 | 2024-06-26 2:41PM CDT | 20.00 | 6.04 | 5.82 | 6.63 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240710P00022000 | 2024-06-12 2:22PM CDT | 22.00 | 7.96 | 7.78 | 8.61 | 0.00 | - | - | 0 | 0.00% |
| VIXW240710P00080000 | 2024-06-18 11:52AM CDT | 80.00 | 65.43 | 65.58 | 66.43 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.