Marchés français ouverture 1 h 4 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0765 -0,0001 (-0,01 %) HANG SENG
18 445,27 -30,65 (-0,17 %) Bitcoin EUR
59 636,88 +890,10 (+1,52 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:15PM CDT
Options d’achatpour8 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00010000 | 2024-04-30 2:51PM CDT | 10.00 | 5.54 | 3.99 | 5.04 | 0.00 | - | - | 0 | 568.75% |
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 2.99 | 4.04 | 0.00 | - | 20 | 0 | 463.67% |
| VIXW240508C00012000 | 2024-05-03 10:31AM CDT | 12.00 | 2.15 | 1.99 | 3.04 | 0.00 | - | 1 | 0 | 363.28% |
| VIXW240508C00013000 | 2024-05-03 11:06AM CDT | 13.00 | 1.59 | 1.02 | 1.95 | 0.00 | - | 7 | 0 | 256.25% |
| VIXW240508C00013500 | 2024-05-03 3:04PM CDT | 13.50 | 1.10 | 0.57 | 1.50 | 0.00 | - | 128 | 0 | 213.28% |
| VIXW240508C00014000 | 2024-05-03 2:59PM CDT | 14.00 | 0.70 | 0.22 | 1.00 | 0.00 | - | 403 | 0 | 169.14% |
| VIXW240508C00014500 | 2024-05-03 3:13PM CDT | 14.50 | 0.45 | 0.05 | 0.70 | 0.00 | - | 121 | 0 | 153.91% |
| VIXW240508C00015000 | 2024-05-03 3:06PM CDT | 15.00 | 0.24 | 0.01 | 0.48 | 0.00 | - | 703 | 0 | 151.17% |
| VIXW240508C00016000 | 2024-05-03 3:05PM CDT | 16.00 | 0.14 | 0.00 | 0.27 | 0.00 | - | 397 | 0 | 163.28% |
| VIXW240508C00017000 | 2024-05-03 3:13PM CDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| VIXW240508C00018000 | 2024-05-03 2:56PM CDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| VIXW240508C00019000 | 2024-05-03 2:53PM CDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| VIXW240508C00020000 | 2024-05-03 3:04PM CDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| VIXW240508C00021000 | 2024-05-03 2:31PM CDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240508C00022000 | 2024-05-03 11:44AM CDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| VIXW240508C00023000 | 2024-05-03 8:46AM CDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| VIXW240508C00024000 | 2024-05-03 9:52AM CDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIXW240508C00025000 | 2024-05-03 11:27AM CDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| VIXW240508C00026000 | 2024-05-02 8:45AM CDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIXW240508C00028000 | 2024-05-02 2:19PM CDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 100.00% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 50.00% |
| VIXW240508C00030000 | 2024-05-03 2:56PM CDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240508C00040000 | 2024-05-03 12:21PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour8 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| VIXW240508P00012000 | 2024-05-02 2:56PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VIXW240508P00013000 | 2024-05-03 2:57PM CDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| VIXW240508P00013500 | 2024-05-03 2:59PM CDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| VIXW240508P00014000 | 2024-05-03 3:07PM CDT | 14.00 | 0.23 | 0.00 | 0.31 | 0.00 | - | 150 | 0 | 0.00% |
| VIXW240508P00014500 | 2024-05-03 3:14PM CDT | 14.50 | 0.25 | 0.06 | 0.66 | 0.00 | - | 180 | 0 | 0.00% |
| VIXW240508P00015000 | 2024-05-03 2:55PM CDT | 15.00 | 0.80 | 0.34 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| VIXW240508P00016000 | 2024-05-03 2:39PM CDT | 16.00 | 1.69 | 1.12 | 2.12 | 0.00 | - | 109 | 0 | 0.00% |
| VIXW240508P00017000 | 2024-05-03 2:56PM CDT | 17.00 | 2.56 | 2.08 | 3.07 | 0.00 | - | 50 | 0 | 0.00% |
| VIXW240508P00018000 | 2024-05-03 8:30AM CDT | 18.00 | 3.46 | 3.05 | 4.06 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240508P00019000 | 2024-05-03 8:44AM CDT | 19.00 | 4.50 | 4.03 | 5.05 | 0.00 | - | 11 | 0 | 0.00% |
| VIXW240508P00020000 | 2024-05-03 1:42PM CDT | 20.00 | 5.45 | 5.02 | 6.04 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 6.01 | 7.04 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 7.00 | 8.03 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240508P00023000 | 2024-05-03 8:46AM CDT | 23.00 | 8.60 | 7.99 | 9.03 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.99 | 10.02 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.98 | 11.02 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.98 | 12.02 | 0.00 | - | 4 | 0 | 0.00% |
| VIXW240508P00032000 | 2024-04-29 2:43PM CDT | 32.00 | 16.80 | 16.96 | 18.01 | 0.00 | - | - | 0 | 0.00% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.96 | 21.01 | 0.00 | - | - | 0 | 0.00% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.94 | 65.99 | 0.00 | - | - | 0 | 0.00% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.94 | 75.99 | 0.00 | - | - | 0 | 0.00% |
