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
61 603,54 +83,40 (+0,14 %)
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:28.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00028000 | 2024-05-17 2:36PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 58 | 115,156 | 362.50% |
| VIXW240529C00028000 | 2024-05-03 9:09AM CDT | 2024-05-29 | 0.22 | 0.00 | 0.16 | 0.00 | - | 4 | 70 | 253.13% |
| VIXW240605C00028000 | 2024-05-06 2:30PM CDT | 2024-06-05 | 0.09 | 0.00 | 0.22 | -0.11 | -55.00% | 6 | 32 | 208.59% |
| VIXW240612C00028000 | 2024-05-13 10:06AM CDT | 2024-06-12 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VIX240618C00028000 | 2024-05-17 3:02PM CDT | 2024-06-18 | 0.19 | 0.12 | 0.23 | +0.02 | +11.76% | 7,999 | 25,780 | 173.44% |
| VIX240717C00028000 | 2024-05-17 2:57PM CDT | 2024-07-17 | 0.34 | 0.33 | 0.37 | -0.03 | -8.11% | 83 | 33,527 | 145.12% |
| VIX240821C00028000 | 2024-05-17 1:24PM CDT | 2024-08-21 | 0.57 | 0.54 | 0.59 | -0.01 | -1.72% | 6,002 | 5,757 | 130.47% |
| VIX240918C00028000 | 2024-05-17 2:00PM CDT | 2024-09-18 | 0.70 | 0.68 | 0.73 | -0.01 | -1.41% | 5 | 3,508 | 122.17% |
| VIX241016C00028000 | 2024-05-17 1:14PM CDT | 2024-10-16 | 1.09 | 0.98 | 1.11 | +0.06 | +5.83% | 11 | 1,132 | 124.90% |
| VIX241120C00028000 | 2024-05-16 3:04PM CDT | 2024-11-20 | 1.08 | 1.02 | 1.10 | +0.04 | +3.85% | 35 | 287 | 113.04% |
| VIX241218C00028000 | 2024-05-17 2:49PM CDT | 2024-12-18 | 1.14 | 0.80 | 1.56 | +0.04 | +3.64% | 100 | 475 | 109.38% |
| VIX250122C00028000 | 2024-05-15 1:06PM CDT | 2025-01-22 | 1.41 | 0.69 | 2.13 | 0.00 | - | 166 | 213 | 108.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00028000 | 2024-05-17 12:08PM CDT | 2024-05-22 | 15.19 | 15.20 | 15.45 | +0.74 | +5.12% | 6 | 41 | 0.00% |
| VIX240618P00028000 | 2024-05-14 12:48PM CDT | 2024-06-18 | 13.80 | 14.40 | 14.60 | 0.00 | - | 1 | 167 | 0.00% |
| VIX240717P00028000 | 2024-05-15 12:46PM CDT | 2024-07-17 | 13.64 | 13.75 | 13.95 | 0.00 | - | 7 | 138 | 0.00% |
| VIX240821P00028000 | 2024-05-13 9:29AM CDT | 2024-08-21 | 12.75 | 13.20 | 13.50 | 0.00 | - | 12 | 16 | 0.00% |
| VIX240918P00028000 | 2024-05-10 8:44AM CDT | 2024-09-18 | 12.30 | 12.80 | 13.10 | 0.00 | - | 1 | 28 | 0.00% |
| VIX241016P00028000 | 2024-05-13 11:37AM CDT | 2024-10-16 | 10.35 | 10.90 | 11.15 | 0.00 | - | 5 | 124 | 0.00% |
| VIX241120P00028000 | 2024-04-16 10:08AM CDT | 2024-11-20 | 10.18 | 11.85 | 12.00 | 0.00 | - | 17 | 1 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 2024-12-18 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
