La bourse ferme dans 2 h 31 min

CBOE Volatility Index (^VIX)

Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
13,99+0,80 (+6,07 %)
À partir de 07:44AM CDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VIX240717C000090002024-07-16 10:33AM CDT9.003.950.000.000.00-1110.00%
VIX240717C000100002024-07-16 2:56PM CDT10.003.340.000.000.00-6507,1750.00%
VIX240717C000105002024-07-16 2:18PM CDT10.502.620.000.000.00-164250.00%
VIX240717C000110002024-07-16 2:59PM CDT11.002.200.000.000.00-845340.00%
VIX240717C000115002024-07-16 2:56PM CDT11.501.760.000.000.00-492,1710.00%
VIX240717C000120002024-07-16 3:11PM CDT12.001.210.000.000.00-1,00331,3760.00%
VIX240717C000125002024-07-16 3:11PM CDT12.500.690.000.000.00-3,92430,5550.00%
VIX240717C000130002024-07-16 3:07PM CDT13.000.270.000.000.00-23,619110,6670.00%
VIX240717C000135002024-07-16 3:13PM CDT13.500.080.000.000.00-19,42680,4930.00%
VIX240717C000140002024-07-16 3:10PM CDT14.000.040.000.000.00-8,731112,2770.78%
VIX240717C000145002024-07-16 2:58PM CDT14.500.040.000.000.00-13,917149,46725.00%
VIX240717C000150002024-07-16 3:03PM CDT15.000.020.000.000.00-10,072254,80350.00%
VIX240717C000155002024-07-16 2:59PM CDT15.500.010.000.000.00-63065,49350.00%
VIX240717C000160002024-07-16 2:59PM CDT16.000.020.000.000.00-3,183188,51150.00%
VIX240717C000170002024-07-16 2:56PM CDT17.000.010.000.000.00-4,955171,99850.00%
VIX240717C000180002024-07-16 2:53PM CDT18.000.020.000.000.00-1,219267,54750.00%
VIX240717C000190002024-07-16 3:08PM CDT19.000.030.000.000.00-4,983177,77650.00%
VIX240717C000200002024-07-16 3:01PM CDT20.000.020.000.000.00-3,698430,06950.00%
VIX240717C000210002024-07-16 3:14PM CDT21.000.010.000.000.00-29067,42950.00%
VIX240717C000220002024-07-16 2:39PM CDT22.000.010.000.000.00-55140,52350.00%
VIX240717C000230002024-07-16 2:55PM CDT23.000.010.000.000.00-26649,05550.00%
VIX240717C000240002024-07-16 2:55PM CDT24.000.010.000.000.00-2818,60550.00%
VIX240717C000250002024-07-16 2:55PM CDT25.000.010.000.000.00-248143,94450.00%
VIX240717C000260002024-07-16 9:01AM CDT26.000.010.000.000.00-40077,19750.00%
VIX240717C000270002024-07-16 2:55PM CDT27.000.010.000.000.00-283,68250.00%
VIX240717C000280002024-07-16 9:00AM CDT28.000.010.000.000.00-30052,09850.00%
VIX240717C000290002024-07-16 3:10PM CDT29.000.010.000.000.00-22636,18850.00%
VIX240717C000300002024-07-16 1:30PM CDT30.000.010.000.000.00-311113,37550.00%
VIX240717C000310002024-07-16 2:59PM CDT31.000.010.000.000.00-413,05950.00%
VIX240717C000320002024-07-16 2:55PM CDT32.000.010.000.000.00-1244,59850.00%
VIX240717C000330002024-07-16 2:55PM CDT33.000.010.000.000.00-244,70550.00%
VIX240717C000340002024-07-16 2:59PM CDT34.000.010.000.000.00-517,96650.00%
VIX240717C000350002024-07-16 2:55PM CDT35.000.010.000.000.00-277,67550.00%
VIX240717C000360002024-07-16 2:59PM CDT36.000.010.000.000.00-1032,74150.00%
VIX240717C000370002024-07-16 2:59PM CDT37.000.010.000.000.00-634,87350.00%
VIX240717C000380002024-07-16 2:55PM CDT38.000.010.000.000.00-27,10150.00%
VIX240717C000390002024-07-16 2:55PM CDT39.000.010.000.000.00-235,12150.00%
VIX240717C000400002024-07-16 2:42PM CDT40.000.010.000.000.00-8125,36550.00%
VIX240717C000425002024-07-16 2:55PM CDT42.500.010.000.000.00-2170,04750.00%
VIX240717C000450002024-07-16 2:59PM CDT45.000.010.000.000.00-3151,77050.00%
VIX240717C000475002024-07-16 2:59PM CDT47.500.010.000.000.00-1136,25650.00%
VIX240717C000500002024-07-16 2:59PM CDT50.000.010.000.000.00-12344,47250.00%
VIX240717C000550002024-07-15 11:29AM CDT55.000.010.000.000.00-59,48550.00%
VIX240717C000600002024-07-11 10:45AM CDT60.000.020.000.000.00-108,18150.00%
VIX240717C000650002024-06-24 9:36AM CDT65.000.040.000.000.00-63,00068,52450.00%
VIX240717C000700002024-07-01 11:26AM CDT70.000.010.000.000.00-239,01150.00%
VIX240717C000750002024-06-21 11:45AM CDT75.000.050.000.000.00-71117,36350.00%
VIX240717C000800002024-07-11 11:55AM CDT80.000.010.000.000.00-145,14650.00%
VIX240717C000850002024-07-11 10:21AM CDT85.000.020.000.000.00-4,5004,54350.00%
VIX240717C000900002024-06-28 2:34PM CDT90.000.020.000.000.00-27,36050.00%
VIX240717C000950002024-05-16 10:22AM CDT95.000.040.000.000.00-10040750.00%
VIX240717C001000002024-06-25 8:59AM CDT100.000.020.000.000.00-11,76150.00%
VIX240717C001100002024-05-16 10:22AM CDT110.000.030.000.000.00-10044650.00%
VIX240717C001200002024-05-29 3:08PM CDT120.000.040.000.050.00-11011,487.50%
VIX240717C001300002024-03-19 12:53PM CDT130.000.060.040.150.00-1121,765.63%
VIX240717C001400002024-04-23 2:36PM CDT140.000.060.000.000.00-100050.00%
VIX240717C001500002024-04-23 8:56AM CDT150.000.050.010.000.00-601,400.00%
VIX240717C001600002024-05-02 8:41AM CDT160.000.040.000.000.00-11031050.00%
VIX240717C001700002024-05-08 10:01AM CDT170.000.020.000.000.00-25250.00%
VIX240717C001800002024-06-28 2:34PM CDT180.000.020.000.000.00-222,89350.00%
Options de ventepour17 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VIX240717P000090002024-07-11 11:35AM CDT9.000.010.000.000.00--150.00%
VIX240717P000100002024-07-15 9:45AM CDT10.000.010.000.000.00-103,59350.00%
VIX240717P000105002024-07-16 10:20AM CDT10.500.010.000.000.00-678450.00%
VIX240717P000110002024-07-16 9:09AM CDT11.000.010.000.000.00-348,29350.00%
VIX240717P000115002024-07-16 9:02AM CDT11.500.010.000.000.00-112,15650.00%
VIX240717P000120002024-07-16 2:59PM CDT12.000.010.000.000.00-4,575144,33250.00%
VIX240717P000125002024-07-16 3:14PM CDT12.500.030.000.000.00-19,332143,50150.00%
VIX240717P000130002024-07-16 3:13PM CDT13.000.100.000.000.00-33,310155,18350.00%
VIX240717P000135002024-07-16 3:09PM CDT13.500.400.000.000.00-26,834117,97425.00%
VIX240717P000140002024-07-16 2:59PM CDT14.000.860.000.000.00-601138,9860.00%
VIX240717P000145002024-07-16 3:10PM CDT14.501.360.000.000.00-16,029106,6160.00%
VIX240717P000150002024-07-16 2:43PM CDT15.001.750.000.000.00-215123,3730.00%
VIX240717P000155002024-07-16 2:47PM CDT15.502.230.000.000.00-3251,2780.00%
VIX240717P000160002024-07-16 2:46PM CDT16.002.740.000.000.00-25699,3320.00%
VIX240717P000170002024-07-16 2:59PM CDT17.003.800.000.000.00-25543,5320.00%
VIX240717P000180002024-07-16 2:19PM CDT18.004.800.000.000.00-17870,2850.00%
VIX240717P000190002024-07-16 2:59PM CDT19.005.800.000.000.00-446,1930.00%
VIX240717P000200002024-07-16 2:16PM CDT20.006.800.000.000.00-1027,4440.00%
VIX240717P000210002024-07-16 2:08PM CDT21.007.800.000.000.00-212,4750.00%
VIX240717P000220002024-07-16 2:52PM CDT22.008.750.000.000.00-324,4530.00%
VIX240717P000230002024-07-16 2:50PM CDT23.009.750.000.000.00-243,1270.00%
VIX240717P000240002024-07-16 1:19PM CDT24.0010.850.000.000.00-86790.00%
VIX240717P000250002024-07-16 12:49PM CDT25.0011.850.000.000.00-475840.00%
VIX240717P000260002024-07-16 12:30PM CDT26.0012.870.000.000.00-61130.00%
VIX240717P000270002024-07-16 10:53AM CDT27.0013.940.000.000.00-11,0170.00%
VIX240717P000280002024-07-16 2:58PM CDT28.0014.750.000.000.00-661,2440.00%
VIX240717P000290002024-07-16 1:30PM CDT29.0015.850.000.000.00-4780.00%
VIX240717P000300002024-07-16 2:11PM CDT30.0016.850.000.000.00-72060.00%
VIX240717P000310002024-07-12 2:17PM CDT31.0018.330.000.000.00-73770.00%
VIX240717P000320002024-07-11 9:10AM CDT32.0019.180.000.000.00-10260.00%
VIX240717P000330002024-07-08 1:26PM CDT33.0020.000.000.000.00-100.00%
VIX240717P000340002024-06-25 8:30AM CDT34.0019.600.000.000.00-120.00%
VIX240717P000350002024-07-16 12:59PM CDT35.0021.850.000.000.00-22210.00%
VIX240717P000360002024-06-13 12:01PM CDT36.0021.8023.0523.350.00-121,617.19%
VIX240717P000370002024-07-11 1:58PM CDT37.0023.810.000.000.00-110.00%
VIX240717P000400002024-07-16 9:28AM CDT40.0026.840.000.000.00-10360.00%
VIX240717P000450002024-07-11 2:26PM CDT45.0031.700.000.000.00-330.00%
VIX240717P000475002024-07-02 2:56PM CDT47.5034.200.000.000.00-150.00%
VIX240717P000500002024-06-21 12:11PM CDT50.0035.550.000.000.00-160.00%
VIX240717P000550002024-06-27 11:39AM CDT55.0041.050.000.000.00-110.00%
VIX240717P000600002024-07-01 9:04AM CDT60.0046.100.000.000.00-1640.00%
VIX240717P000650002024-05-24 9:53AM CDT65.0050.3350.2050.550.00-550.00%
VIX240717P000700002024-07-08 2:45PM CDT70.0056.900.000.000.00-401750.00%
VIX240717P000750002024-06-26 12:10PM CDT75.0060.760.000.000.00-1610.00%
VIX240717P000800002024-07-02 1:54PM CDT80.0066.650.000.000.00-120.00%
VIX240717P000900002024-07-16 2:34PM CDT90.0076.740.000.000.00-404970.00%
VIX240717P000950002024-06-27 9:52AM CDT95.0080.870.000.000.00-110.00%
VIX240717P001000002024-07-16 2:59PM CDT100.0086.740.000.000.00-11390.00%
VIX240717P001100002024-07-12 11:49AM CDT110.0097.300.000.000.00-110.00%
VIX240717P001200002024-06-10 2:39PM CDT120.00105.200.000.000.00-81810.00%
VIX240717P001300002024-02-22 12:08PM CDT130.00110.65110.85111.100.00-110.00%
VIX240717P001400002024-07-12 11:47AM CDT140.00127.150.000.000.00-110.00%
VIX240717P001500002024-07-12 11:47AM CDT150.00137.350.000.000.00-17460.00%
VIX240717P001600002024-02-22 11:57AM CDT160.00139.99140.35140.550.00-110.00%
VIX240717P001700002024-06-24 8:54AM CDT170.00154.970.000.000.00-11160.00%
VIX240717P001800002024-07-15 9:36AM CDT180.00167.140.000.000.00-33010.00%