Mercado fechará em 1 h 21 min
BOVESPA
124.511,91 -1.138,12 (-0,91%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.059,07 -372,96 (-0,66%) PETROLEO CRU
76,90 -0,67 (-0,86%) OURO
2.336,80 -56,10 (-2,34%) Bitcoin USD
67.007,95 -2.416,00 (-3,48%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 01:24PM CDT. Mercado aberto.
Preço de exercício:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00017000 | 2024-05-23 11:24AM CDT | 2024-05-29 | 0.05 | 0.05 | 0.13 | -0.05 | -50.00% | 36 | 5,650 | 128.13% |
| VIXW240605C00017000 | 2024-05-23 11:34AM CDT | 2024-06-05 | 0.13 | 0.19 | 0.29 | -0.13 | -50.00% | 2 | 86 | 118.95% |
| VIXW240612C00017000 | 2024-05-22 10:06AM CDT | 2024-06-12 | 0.35 | 0.37 | 0.56 | 0.00 | - | 6 | 131 | 122.66% |
| VIX240618C00017000 | 2024-05-23 1:17PM CDT | 2024-06-18 | 0.57 | 0.55 | 0.59 | +0.11 | +23.91% | 7,363 | 132,620 | 117.38% |
| VIXW240626C00017000 | 2024-05-23 12:26PM CDT | 2024-06-26 | 0.70 | 0.66 | 0.88 | +0.04 | +6.06% | 50 | 110 | 117.58% |
| VIX240717C00017000 | 2024-05-23 1:05PM CDT | 2024-07-17 | 1.13 | 1.12 | 1.16 | +0.14 | +14.14% | 6,010 | 95,667 | 112.70% |
| VIX240821C00017000 | 2024-05-23 1:10PM CDT | 2024-08-21 | 1.58 | 1.57 | 1.62 | +0.10 | +6.76% | 189 | 67,146 | 106.49% |
| VIX240918C00017000 | 2024-05-23 12:43PM CDT | 2024-09-18 | 1.83 | 1.83 | 1.90 | +0.04 | +2.23% | 26 | 23,442 | 102.30% |
| VIX241016C00017000 | 2024-05-23 8:42AM CDT | 2024-10-16 | 2.68 | 2.77 | 2.94 | -0.19 | -6.62% | 261 | 297 | 121.78% |
| VIX241120C00017000 | 2024-05-23 11:42AM CDT | 2024-11-20 | 2.64 | 2.66 | 2.75 | +0.02 | +0.76% | 2 | 857 | 105.42% |
| VIX241218C00017000 | 2024-05-22 2:56PM CDT | 2024-12-18 | 2.81 | 2.72 | 2.93 | -0.01 | -0.35% | 10 | 111 | 101.12% |
| VIX250122C00017000 | 2024-05-22 9:20AM CDT | 2025-01-22 | 3.04 | 3.05 | 3.40 | 0.00 | - | 1 | 124 | 102.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00017000 | 2024-05-21 2:22PM CDT | 2024-05-29 | 3.88 | 3.51 | 3.91 | 0.00 | - | 5 | 25 | 125.00% |
| VIXW240605P00017000 | 2024-05-22 8:58AM CDT | 2024-06-05 | 3.96 | 3.28 | 3.70 | 0.00 | - | 20 | 20 | 0.00% |
| VIX240618P00017000 | 2024-05-23 1:04PM CDT | 2024-06-18 | 3.65 | 3.55 | 3.65 | -0.10 | -2.67% | 676 | 89,518 | 0.00% |
| VIX240717P00017000 | 2024-05-22 1:21PM CDT | 2024-07-17 | 3.35 | 3.35 | 3.45 | -0.05 | -1.37% | 24 | 39,849 | 0.00% |
| VIX240821P00017000 | 2024-05-23 9:21AM CDT | 2024-08-21 | 3.40 | 3.20 | 3.30 | +0.10 | +3.03% | 23 | 48,340 | 0.00% |
| VIX240918P00017000 | 2024-05-23 12:39PM CDT | 2024-09-18 | 3.05 | 3.05 | 3.15 | -0.20 | -6.01% | 150 | 27,332 | 0.00% |
| VIX241016P00017000 | 2024-05-23 9:45AM CDT | 2024-10-16 | 1.84 | 1.80 | 1.92 | -0.08 | -4.17% | 6 | 45,773 | 0.00% |
| VIX241120P00017000 | 2024-05-23 9:07AM CDT | 2024-11-20 | 2.63 | 2.55 | 2.68 | -0.07 | -2.59% | 15 | 327 | 0.00% |
| VIX241218P00017000 | 2024-05-23 12:17PM CDT | 2024-12-18 | 2.75 | 2.71 | 2.88 | 0.00 | - | 1 | 2,197 | 0.00% |
| VIX250122P00017000 | 2024-05-22 11:19AM CDT | 2025-01-22 | 2.58 | 2.49 | 2.60 | -0.05 | -1.90% | 3 | 2,070 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.