Mercado fechará em 3 h 8 min
BOVESPA
124.812,86 -837,17 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.346,71 -85,32 (-0,15%) PETROLEO CRU
77,22 -0,35 (-0,45%) OURO
2.344,40 -48,50 (-2,03%) Bitcoin USD
67.814,03 -2.453,62 (-3,49%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 11:37AM CDT. Mercado aberto.
Preço de exercício:12.00
Opções de comprapara29 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00012000 | 2024-05-23 11:23AM CDT | 2024-05-29 | 1.07 | 0.80 | 1.07 | -0.18 | -15.93% | 509 | 1,458 | 156.45% |
| VIXW240605C00012000 | 2024-05-23 11:32AM CDT | 2024-06-05 | 1.54 | 1.25 | 1.54 | -0.06 | -3.75% | 24 | 771 | 160.55% |
| VIXW240612C00012000 | 2024-05-23 11:26AM CDT | 2024-06-12 | 1.85 | 1.65 | 1.85 | -0.08 | -4.15% | 39 | 210 | 162.89% |
| VIX240618C00012000 | 2024-05-23 11:36AM CDT | 2024-06-18 | 1.51 | 1.51 | 1.54 | -0.29 | -16.11% | 710 | 8,338 | 125.88% |
| VIXW240626C00012000 | 2024-05-23 11:24AM CDT | 2024-06-26 | 2.29 | 1.90 | 2.49 | -0.35 | -13.26% | 10 | 56 | 157.23% |
| VIX240717C00012000 | 2024-05-23 11:34AM CDT | 2024-07-17 | 2.56 | 2.53 | 2.56 | -0.10 | -3.76% | 1,248 | 26,264 | 143.75% |
| VIX240821C00012000 | 2024-05-23 11:33AM CDT | 2024-08-21 | 3.25 | 3.20 | 3.25 | -0.15 | -4.41% | 135 | 18,844 | 142.97% |
| VIX240918C00012000 | 2024-05-23 11:32AM CDT | 2024-09-18 | 3.70 | 3.60 | 3.75 | -0.10 | -2.63% | 52 | 963 | 142.87% |
| VIX241016C00012000 | 2024-05-23 8:36AM CDT | 2024-10-16 | 5.80 | 5.65 | 5.85 | -0.05 | -0.85% | 4 | 253 | 208.11% |
| VIX241120C00012000 | 2024-05-23 11:19AM CDT | 2024-11-20 | 5.10 | 5.00 | 5.10 | +0.10 | +2.00% | 30 | 1,114 | 161.77% |
| VIX241218C00012000 | 2024-05-23 11:17AM CDT | 2024-12-18 | 5.15 | 5.05 | 5.15 | +0.30 | +6.19% | 21 | 337 | 152.25% |
| VIX250122C00012000 | 2024-05-23 10:42AM CDT | 2025-01-22 | 5.60 | 5.55 | 5.65 | +0.10 | +1.82% | 4 | 335 | 156.45% |
Opções de vendapara29 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00012000 | 2024-05-23 11:28AM CDT | 2024-05-29 | 0.04 | 0.04 | 0.07 | -0.03 | -42.86% | 285 | 815 | 0.00% |
| VIXW240605P00012000 | 2024-05-23 9:18AM CDT | 2024-06-05 | 0.09 | 0.04 | 0.16 | -0.02 | -18.18% | 1 | 14 | 0.00% |
| VIXW240612P00012000 | 2024-05-22 12:34PM CDT | 2024-06-12 | 0.11 | 0.05 | 0.14 | +0.03 | +37.50% | 2 | 42 | 0.00% |
| VIX240618P00012000 | 2024-05-23 11:31AM CDT | 2024-06-18 | 0.21 | 0.20 | 0.22 | +0.02 | +10.00% | 15,794 | 89,114 | 7.42% |
| VIX240717P00012000 | 2024-05-23 11:02AM CDT | 2024-07-17 | 0.27 | 0.25 | 0.28 | +0.05 | +22.73% | 1,486 | 31,466 | 9.08% |
| VIX240821P00012000 | 2024-05-23 11:16AM CDT | 2024-08-21 | 0.26 | 0.25 | 0.28 | 0.00 | - | 110 | 5,921 | 7.13% |
| VIX240918P00012000 | 2024-05-23 11:17AM CDT | 2024-09-18 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 3,973 | 8,834 | 5.76% |
| VIX241016P00012000 | 2024-05-20 10:43AM CDT | 2024-10-16 | 0.07 | 0.03 | 0.07 | 0.00 | - | 52 | 670 | 0.00% |
| VIX241120P00012000 | 2024-05-16 11:21AM CDT | 2024-11-20 | 0.18 | 0.16 | 0.23 | 0.00 | - | 5 | 101 | 3.32% |
| VIX241218P00012000 | 2024-05-22 12:40PM CDT | 2024-12-18 | 0.30 | 0.28 | 0.30 | 0.00 | - | 23 | 49 | 5.27% |
| VIX250122P00012000 | 2024-05-23 8:33AM CDT | 2025-01-22 | 0.25 | 0.18 | 0.29 | +0.03 | +13.64% | 10 | 131 | 4.64% |
© 2024 Yahoo. Todos os direitos reservados.