Mercado fechará em 6 h 58 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,54 -0,19 (-0,24%) OURO
2.338,70 +7,50 (+0,32%) Bitcoin USD
61.138,37 -3.229,41 (-5,02%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 07:47AM CDT. Mercado aberto.
Preço de exercício:16.00
Opções de comprapara26 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00016000 | 2024-06-21 2:50PM CDT | 2024-06-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | 208 | 816 | 50.00% |
| VIXW240703C00016000 | 2024-06-21 2:58PM CDT | 2024-07-03 | 0.35 | 0.18 | 0.49 | 0.00 | - | 22 | 491 | 111.52% |
| VIXW240710C00016000 | 2024-06-21 2:55PM CDT | 2024-07-10 | 0.61 | 0.36 | 0.79 | 0.00 | - | 19 | 591 | 109.57% |
| VIX240717C00016000 | 2024-06-21 2:59PM CDT | 2024-07-17 | 0.70 | 0.70 | 0.78 | 0.00 | - | 8,017 | 178,369 | 105.08% |
| VIXW240724C00016000 | 2024-06-21 9:28AM CDT | 2024-07-24 | 1.12 | 0.53 | 1.42 | 0.00 | - | 4 | 128 | 108.01% |
| VIX240821C00016000 | 2024-06-21 3:11PM CDT | 2024-08-21 | 1.52 | 1.49 | 1.58 | 0.00 | - | 3,379 | 166,803 | 104.20% |
| VIX240918C00016000 | 2024-06-21 3:13PM CDT | 2024-09-18 | 2.12 | 2.05 | 2.17 | 0.00 | - | 4,800 | 79,721 | 107.23% |
| VIX241016C00016000 | 2024-06-21 2:25PM CDT | 2024-10-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 22 | 488 | 6.25% |
| VIX241120C00016000 | 2024-06-21 8:58AM CDT | 2024-11-20 | 3.46 | 0.00 | 0.00 | 0.00 | - | 28 | 697 | 6.25% |
| VIX241218C00016000 | 2024-06-21 11:27AM CDT | 2024-12-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4,468 | 6.25% |
| VIX250122C00016000 | 2024-06-20 3:10PM CDT | 2025-01-22 | 4.01 | 3.60 | 3.85 | 0.00 | - | 4 | 108 | 107.18% |
| VIX250219C00016000 | 2024-06-20 8:33AM CDT | 2025-02-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
Opções de vendapara26 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00016000 | 2024-06-20 2:53PM CDT | 2024-06-26 | 2.63 | 2.05 | 2.86 | 0.00 | - | 4 | 50 | 190.63% |
| VIXW240703P00016000 | 2024-06-20 9:25AM CDT | 2024-07-03 | 2.25 | 1.60 | 2.38 | 0.00 | - | - | 10 | 92.97% |
| VIXW240710P00016000 | 2024-06-18 8:51AM CDT | 2024-07-10 | 2.25 | 1.61 | 2.37 | 0.00 | - | 1 | 2 | 69.92% |
| VIX240717P00016000 | 2024-06-21 11:12AM CDT | 2024-07-17 | 2.31 | 2.16 | 2.26 | 0.00 | - | 78 | 107,838 | 45.70% |
| VIXW240724P00016000 | 2024-06-17 12:23PM CDT | 2024-07-24 | 2.03 | 1.33 | 2.48 | 0.00 | - | - | 2 | 61.33% |
| VIX240821P00016000 | 2024-06-21 2:57PM CDT | 2024-08-21 | 2.16 | 2.11 | 2.21 | 0.00 | - | 3,761 | 125,089 | 23.83% |
| VIX240918P00016000 | 2024-06-21 2:23PM CDT | 2024-09-18 | 1.94 | 1.89 | 2.00 | 0.00 | - | 1,658 | 69,550 | 0.00% |
| VIX241016P00016000 | 2024-06-21 2:14PM CDT | 2024-10-16 | 0.91 | 0.00 | 0.00 | 0.00 | - | 48 | 29,262 | 0.00% |
| VIX241120P00016000 | 2024-06-20 12:03PM CDT | 2024-11-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 610 | 0.00% |
| VIX241218P00016000 | 2024-06-21 1:30PM CDT | 2024-12-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 21 | 90 | 0.00% |
| VIX250122P00016000 | 2024-06-17 3:11PM CDT | 2025-01-22 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 377 | 0.00% |
| VIX250219P00016000 | 2024-06-21 9:03AM CDT | 2025-02-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 69 | 151 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.