La bourse est fermée
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0861 +0,0012 (+0,11 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 352,73 +958,50 (+1,51 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 10:30AM CDT. Marché ouvert.
Prix d’exercice:14.00
Options d’achatpour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00014000 | 2024-05-24 3:14PM CDT | 2024-05-29 | 0.10 | 0.00 | 0.16 | 0.00 | - | 192 | 0 | 115.63% |
| VIXW240605C00014000 | 2024-05-24 3:00PM CDT | 2024-06-05 | 0.45 | 0.17 | 0.62 | 0.00 | - | 174 | 0 | 116.41% |
| VIXW240612C00014000 | 2024-05-24 2:51PM CDT | 2024-06-12 | 0.70 | 0.36 | 0.99 | 0.00 | - | 13 | 0 | 118.36% |
| VIX240618C00014000 | 2024-05-27 8:51AM CDT | 2024-06-18 | 0.78 | 0.71 | 0.76 | 0.00 | - | 200 | 0 | 106.93% |
| VIXW240626C00014000 | 2024-05-24 2:59PM CDT | 2024-06-26 | 1.29 | 0.50 | 1.69 | 0.00 | - | 11 | 0 | 117.97% |
| VIX240717C00014000 | 2024-05-24 2:48PM CDT | 2024-07-17 | 1.58 | 1.52 | 1.59 | 0.00 | - | 211 | 0 | 116.02% |
| VIX240821C00014000 | 2024-05-24 2:38PM CDT | 2024-08-21 | 2.15 | 2.08 | 2.15 | 0.00 | - | 101 | 0 | 112.99% |
| VIX240918C00014000 | 2024-05-24 11:30AM CDT | 2024-09-18 | 2.63 | 2.45 | 2.56 | 0.00 | - | 110 | 0 | 112.40% |
| VIX241016C00014000 | 2024-05-24 2:38PM CDT | 2024-10-16 | 4.15 | 3.80 | 4.30 | 0.00 | - | 13 | 0 | 152.39% |
| VIX241120C00014000 | 2024-05-24 2:42PM CDT | 2024-11-20 | 3.70 | 0.00 | 3.85 | 0.00 | - | 15 | 0 | 73.44% |
| VIX241218C00014000 | 2024-05-24 2:17PM CDT | 2024-12-18 | 3.83 | 3.50 | 4.05 | 0.00 | - | 3 | 0 | 119.14% |
| VIX250122C00014000 | 2024-05-23 1:43PM CDT | 2025-01-22 | 4.40 | 3.95 | 4.65 | 0.00 | - | 11 | 0 | 124.07% |
Options de ventepour29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00014000 | 2024-05-24 11:37AM CDT | 2024-05-29 | 1.22 | 0.85 | 1.64 | 0.00 | - | 2 | 0 | 50.00% |
| VIXW240605P00014000 | 2024-05-24 1:09PM CDT | 2024-06-05 | 1.15 | 0.81 | 1.53 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240612P00014000 | 2024-05-24 1:09PM CDT | 2024-06-12 | 1.07 | 0.77 | 1.47 | 0.00 | - | 3 | 0 | 0.00% |
| VIX240618P00014000 | 2024-05-24 2:59PM CDT | 2024-06-18 | 1.34 | 1.38 | 1.44 | 0.00 | - | 15,079 | 0 | 0.00% |
| VIXW240626P00014000 | 2024-05-22 9:11AM CDT | 2024-06-26 | 1.44 | 0.59 | 1.68 | 0.00 | - | 10 | 0 | 30.08% |
| VIX240717P00014000 | 2024-05-24 3:11PM CDT | 2024-07-17 | 1.26 | 1.26 | 1.31 | 0.00 | - | 10,429 | 0 | 0.00% |
| VIX240821P00014000 | 2024-05-24 2:30PM CDT | 2024-08-21 | 1.21 | 1.23 | 1.28 | 0.00 | - | 86 | 0 | 0.00% |
| VIX240918P00014000 | 2024-05-24 2:58PM CDT | 2024-09-18 | 1.12 | 1.12 | 1.20 | 0.00 | - | 110 | 0 | 0.00% |
| VIX241016P00014000 | 2024-05-24 2:54PM CDT | 2024-10-16 | 0.38 | 0.35 | 0.44 | 0.00 | - | 8 | 0 | 0.00% |
| VIX241120P00014000 | 2024-05-23 1:45PM CDT | 2024-11-20 | 0.87 | 0.82 | 0.94 | 0.00 | - | 13 | 0 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 2024-12-18 | 0.90 | 0.89 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.78 | 0.99 | 0.00 | - | 1 | 0 | 0.00% |
