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
61 721,29 +192,17 (+0,31 %)
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:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00012000 | 2024-05-17 2:59PM CDT | 2024-05-22 | 0.70 | 0.62 | 0.84 | -0.14 | -16.67% | 1,709 | 3,736 | 146.88% |
| VIXW240529C00012000 | 2024-05-17 3:12PM CDT | 2024-05-29 | 1.70 | 1.04 | 2.18 | -0.09 | -5.03% | 117 | 242 | 195.31% |
| VIXW240605C00012000 | 2024-05-17 2:58PM CDT | 2024-06-05 | 1.95 | 1.32 | 2.39 | -0.21 | -9.72% | 129 | 46 | 176.17% |
| VIXW240612C00012000 | 2024-05-17 2:57PM CDT | 2024-06-12 | 2.10 | 1.50 | 2.78 | +0.04 | +1.94% | 107 | 8 | 172.66% |
| VIX240618C00012000 | 2024-05-17 3:13PM CDT | 2024-06-18 | 1.80 | 1.72 | 1.90 | -0.17 | -8.63% | 2,378 | 4,688 | 130.96% |
| VIX240717C00012000 | 2024-05-17 3:08PM CDT | 2024-07-17 | 2.62 | 2.50 | 2.66 | -0.17 | -6.09% | 733 | 3,635 | 134.86% |
| VIX240821C00012000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 3.25 | 3.20 | 3.30 | -0.18 | -5.25% | 237 | 1,513 | 136.04% |
| VIX240918C00012000 | 2024-05-17 2:58PM CDT | 2024-09-18 | 3.77 | 3.55 | 3.80 | -0.13 | -3.33% | 310 | 538 | 135.94% |
| VIX241016C00012000 | 2024-05-17 3:02PM CDT | 2024-10-16 | 5.72 | 5.45 | 6.00 | -0.28 | -4.67% | 22 | 210 | 198.93% |
| VIX241120C00012000 | 2024-05-17 2:55PM CDT | 2024-11-20 | 4.95 | 4.60 | 5.20 | -0.21 | -4.07% | 75 | 894 | 150.49% |
| VIX241218C00012000 | 2024-05-17 3:02PM CDT | 2024-12-18 | 4.95 | 4.55 | 5.25 | -0.25 | -4.81% | 143 | 117 | 140.33% |
| VIX250122C00012000 | 2024-05-17 2:39PM CDT | 2025-01-22 | 5.75 | 4.45 | 6.20 | +0.15 | +2.68% | 168 | 88 | 142.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00012000 | 2024-05-17 3:03PM CDT | 2024-05-22 | 0.04 | 0.00 | 0.11 | 0.00 | - | 21,092 | 128,815 | 21.09% |
| VIXW240529P00012000 | 2024-05-17 12:37PM CDT | 2024-05-29 | 0.03 | 0.01 | 0.17 | -0.01 | -25.00% | 72 | 10 | 19.92% |
| VIXW240612P00012000 | 2024-05-15 10:26AM CDT | 2024-06-12 | 0.04 | 0.00 | 0.36 | 0.00 | - | 5 | 39 | 28.32% |
| VIX240618P00012000 | 2024-05-17 3:13PM CDT | 2024-06-18 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 6,656 | 82,372 | 17.58% |
| VIX240717P00012000 | 2024-05-17 2:36PM CDT | 2024-07-17 | 0.23 | 0.20 | 0.26 | +0.03 | +15.00% | 6,111 | 35,510 | 13.18% |
| VIX240821P00012000 | 2024-05-17 2:18PM CDT | 2024-08-21 | 0.26 | 0.21 | 0.28 | +0.03 | +13.04% | 50 | 4,997 | 11.23% |
| VIX240918P00012000 | 2024-05-17 2:32PM CDT | 2024-09-18 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 120 | 1,623 | 7.72% |
| VIX241016P00012000 | 2024-05-17 10:17AM CDT | 2024-10-16 | 0.06 | 0.00 | 0.19 | 0.00 | - | 293 | 329 | 6.01% |
| VIX241120P00012000 | 2024-05-16 11:21AM CDT | 2024-11-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
| VIX241218P00012000 | 2024-05-16 12:46PM CDT | 2024-12-18 | 0.20 | 0.05 | 0.50 | 0.00 | - | 6 | 34 | 13.53% |
| VIX250122P00012000 | 2024-05-17 8:50AM CDT | 2025-01-22 | 0.22 | 0.00 | 0.71 | +0.01 | +4.76% | 10 | 80 | 17.87% |
