La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 696,22 +224,16 (+0,36 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:15PM CDT
Prix d’exercice:10.00
Options d’achatpour22 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-17 2:54PM CDT | 2024-05-22 | 2.64 | 2.58 | 2.79 | -0.14 | -5.04% | 148 | 4,953 | 325.39% |
| VIXW240529C00010000 | 2024-05-09 8:47AM CDT | 2024-05-29 | 3.82 | 3.01 | 3.95 | -0.97 | -20.25% | 1 | 5 | 313.67% |
| VIXW240612C00010000 | 2024-05-16 9:48AM CDT | 2024-06-12 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240618C00010000 | 2024-05-17 2:59PM CDT | 2024-06-18 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 140 | 2,518 | 197.07% |
| VIX240717C00010000 | 2024-05-17 2:56PM CDT | 2024-07-17 | 4.37 | 4.25 | 4.45 | -0.23 | -5.00% | 65 | 4,121 | 188.18% |
| VIX240821C00010000 | 2024-05-17 2:37PM CDT | 2024-08-21 | 5.00 | 4.80 | 5.05 | -0.16 | -3.10% | 16 | 1,099 | 178.42% |
| VIX240918C00010000 | 2024-05-17 2:36PM CDT | 2024-09-18 | 5.47 | 5.30 | 5.55 | -0.33 | -5.69% | 8 | 1,030 | 179.39% |
| VIX241016C00010000 | 2024-05-17 8:36AM CDT | 2024-10-16 | 7.75 | 7.35 | 7.85 | -0.13 | -1.65% | 3 | 1,791 | 260.55% |
| VIX241120C00010000 | 2024-05-16 11:41AM CDT | 2024-11-20 | 6.80 | 6.35 | 6.90 | 0.00 | - | 11 | 327 | 192.68% |
| VIX241218C00010000 | 2024-05-17 3:08PM CDT | 2024-12-18 | 6.70 | 6.35 | 6.90 | -0.05 | -0.74% | 33 | 210 | 179.59% |
| VIX250122C00010000 | 2024-05-17 2:46PM CDT | 2025-01-22 | 7.29 | 6.80 | 7.85 | +0.04 | +0.55% | 69 | 202 | 192.19% |
Options de ventepour22 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-17 10:05AM CDT | 2024-05-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,684 | 95.31% |
| VIXW240605P00010000 | 2024-05-06 2:11PM CDT | 2024-06-05 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 10 | 60.55% |
| VIX240618P00010000 | 2024-05-17 3:13PM CDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 1,189 | 12.50% |
| VIX240717P00010000 | 2024-05-17 1:18PM CDT | 2024-07-17 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 30 | 1,788 | 12.50% |
| VIX240821P00010000 | 2024-05-16 3:06PM CDT | 2024-08-21 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 1,107 | 27.34% |
| VIX240918P00010000 | 2024-05-16 8:52AM CDT | 2024-09-18 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 60 | 24.02% |
| VIX241016P00010000 | 2024-05-02 9:28AM CDT | 2024-10-16 | 0.02 | 0.00 | 0.13 | 0.00 | - | 20 | 90 | 26.07% |
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 2024-11-20 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 24 | 25.20% |
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 2024-12-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| VIX250122P00010000 | 2024-05-15 2:35PM CDT | 2025-01-22 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 21.29% |
