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
61 720,56 +171,80 (+0,28 %)
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:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00012500 | 2024-05-17 3:12PM CDT | 2024-05-22 | 0.37 | 0.34 | 0.42 | -0.16 | -30.19% | 1,500 | 32,184 | 117.58% |
| VIXW240529C00012500 | 2024-05-17 2:32PM CDT | 2024-05-29 | 1.30 | 0.65 | 1.69 | -0.17 | -11.56% | 44 | 78 | 166.80% |
| VIXW240605C00012500 | 2024-05-17 2:10PM CDT | 2024-06-05 | 1.63 | 0.97 | 1.93 | -0.07 | -4.12% | 40 | 39 | 156.84% |
| VIXW240612C00012500 | 2024-05-17 2:24PM CDT | 2024-06-12 | 1.41 | 0.95 | 2.35 | -0.50 | -26.18% | 28 | 16 | 149.12% |
| VIX240618C00012500 | 2024-05-17 2:58PM CDT | 2024-06-18 | 1.49 | 1.42 | 1.59 | -0.12 | -7.45% | 476 | 3,239 | 123.44% |
| VIX240717C00012500 | 2024-05-17 3:02PM CDT | 2024-07-17 | 2.30 | 2.18 | 2.34 | -0.09 | -3.77% | 394 | 848 | 128.03% |
| VIX240821C00012500 | 2024-05-17 2:59PM CDT | 2024-08-21 | 2.90 | 2.79 | 2.98 | -0.20 | -6.45% | 1,145 | 871 | 127.98% |
| VIX240918C00012500 | 2024-05-17 3:12PM CDT | 2024-09-18 | 3.39 | 3.20 | 3.45 | -0.16 | -4.51% | 311 | 1,495 | 129.00% |
| VIX241016C00012500 | 2024-05-17 2:18PM CDT | 2024-10-16 | 5.45 | 4.95 | 5.50 | -0.09 | -1.62% | 9 | 75 | 184.57% |
| VIX241120C00012500 | 2024-05-17 3:04PM CDT | 2024-11-20 | 4.59 | 4.20 | 4.85 | -0.06 | -1.29% | 48 | 559 | 142.92% |
| VIX241218C00012500 | 2024-05-17 3:08PM CDT | 2024-12-18 | 4.60 | 4.15 | 4.90 | -0.05 | -1.08% | 172 | 775 | 133.25% |
| VIX250122C00012500 | 2024-05-17 2:38PM CDT | 2025-01-22 | 5.20 | 5.00 | 5.85 | -0.10 | -1.89% | 37 | 204 | 149.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00012500 | 2024-05-17 3:13PM CDT | 2024-05-22 | 0.21 | 0.20 | 0.25 | +0.03 | +16.67% | 36,786 | 63,392 | 0.00% |
| VIXW240529P00012500 | 2024-05-17 2:54PM CDT | 2024-05-29 | 0.11 | 0.00 | 0.27 | +0.04 | +57.14% | 39 | 101 | 0.00% |
| VIXW240605P00012500 | 2024-05-15 3:13PM CDT | 2024-06-05 | 0.14 | 0.00 | 0.31 | 0.00 | - | 26 | 50 | 0.00% |
| VIXW240612P00012500 | 2024-05-15 11:08AM CDT | 2024-06-12 | 0.17 | 0.00 | 0.53 | 0.00 | - | 6 | 54 | 12.50% |
| VIX240618P00012500 | 2024-05-17 3:14PM CDT | 2024-06-18 | 0.38 | 0.33 | 0.46 | +0.02 | +5.56% | 1,749 | 33,269 | 0.00% |
| VIX240717P00012500 | 2024-05-17 3:14PM CDT | 2024-07-17 | 0.41 | 0.39 | 0.44 | +0.06 | +17.14% | 7,798 | 21,421 | 0.00% |
| VIX240821P00012500 | 2024-05-17 1:17PM CDT | 2024-08-21 | 0.41 | 0.40 | 0.45 | +0.03 | +7.89% | 56 | 1,240 | 0.00% |
| VIX240918P00012500 | 2024-05-17 2:43PM CDT | 2024-09-18 | 0.38 | 0.36 | 0.41 | +0.04 | +11.76% | 22 | 13,927 | 0.00% |
| VIX241016P00012500 | 2024-05-15 11:06AM CDT | 2024-10-16 | 0.07 | 0.00 | 0.24 | 0.00 | - | 3 | 34 | 0.00% |
| VIX241120P00012500 | 2024-05-10 1:12PM CDT | 2024-11-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,173 | 2,213 | 0.00% |
| VIX241218P00012500 | 2024-05-17 2:22PM CDT | 2024-12-18 | 0.43 | 0.17 | 0.68 | +0.11 | +34.38% | 1 | 138 | 9.91% |
| VIX250122P00012500 | 2024-05-13 8:30AM CDT | 2025-01-22 | 0.28 | 0.00 | 0.41 | 0.00 | - | 1 | 45 | 0.00% |
