La bourse ferme dans 5 h 15 min
CAC 40
7 505,31 +55,87 (+0,75 %) Euro Stoxx 50
4 867,19 +39,56 (+0,82 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1142 +0,0007 (+0,07 %) Gold future
2 600,00 -8,90 (-0,34 %) Bitcoin EUR
52 947,43 +391,99 (+0,75 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 05:00AM CDT. Marché ouvert.
Options d’achatpour20 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00009000 | 2024-09-11 2:53PM CDT | 9.00 | 9.50 | 9.15 | 9.50 | 0.00 | - | 3 | 0 | 201.56% |
| VIX241120C00010000 | 2024-09-16 3:11PM CDT | 10.00 | 8.47 | 8.15 | 8.50 | 0.00 | - | 13 | 0 | 177.15% |
| VIX241120C00010500 | 2024-09-16 12:52PM CDT | 10.50 | 7.85 | 7.65 | 8.05 | 0.00 | - | 1 | 0 | 167.38% |
| VIX241120C00011000 | 2024-09-16 3:11PM CDT | 11.00 | 7.47 | 7.30 | 7.45 | 0.00 | - | 12 | 0 | 158.01% |
| VIX241120C00011500 | 2024-09-13 3:11PM CDT | 11.50 | 6.81 | 6.80 | 7.00 | 0.00 | - | 2 | 0 | 148.93% |
| VIX241120C00012000 | 2024-09-13 9:43AM CDT | 12.00 | 6.15 | 6.35 | 6.50 | 0.00 | - | 1 | 0 | 140.14% |
| VIX241120C00012500 | 2024-09-16 3:11PM CDT | 12.50 | 6.06 | 5.85 | 6.05 | 0.00 | - | 2 | 0 | 131.64% |
| VIX241120C00013000 | 2024-09-16 1:58PM CDT | 13.00 | 5.45 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 124.41% |
| VIX241120C00013500 | 2024-09-16 2:04PM CDT | 13.50 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 0 | 119.63% |
| VIX241120C00014000 | 2024-09-16 2:27PM CDT | 14.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 3 | 0 | 114.65% |
| VIX241120C00014500 | 2024-09-16 2:56PM CDT | 14.50 | 4.45 | 4.30 | 4.45 | 0.00 | - | 12 | 0 | 112.60% |
| VIX241120C00015000 | 2024-09-16 3:04PM CDT | 15.00 | 4.10 | 4.00 | 4.15 | 0.00 | - | 139 | 0 | 111.08% |
| VIX241120C00016000 | 2024-09-16 2:50PM CDT | 16.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 594 | 0 | 111.48% |
| VIX241120C00017000 | 2024-09-16 3:14PM CDT | 17.00 | 3.25 | 3.15 | 3.35 | 0.00 | - | 266 | 0 | 114.45% |
| VIX241120C00018000 | 2024-09-16 3:13PM CDT | 18.00 | 3.01 | 2.95 | 3.05 | 0.00 | - | 3,199 | 0 | 119.09% |
| VIX241120C00019000 | 2024-09-16 3:03PM CDT | 19.00 | 2.69 | 2.64 | 2.77 | 0.00 | - | 154 | 0 | 120.61% |
| VIX241120C00020000 | 2024-09-16 3:00PM CDT | 20.00 | 2.53 | 2.43 | 2.56 | 0.00 | - | 1,349 | 0 | 123.78% |
| VIX241120C00021000 | 2024-09-16 1:04PM CDT | 21.00 | 2.33 | 2.25 | 2.38 | 0.00 | - | 82 | 0 | 126.86% |
| VIX241120C00022000 | 2024-09-16 2:25PM CDT | 22.00 | 2.19 | 2.09 | 2.22 | 0.00 | - | 44 | 0 | 129.79% |
| VIX241120C00023000 | 2024-09-16 2:55PM CDT | 23.00 | 2.02 | 1.94 | 2.07 | 0.00 | - | 103 | 0 | 132.13% |
| VIX241120C00024000 | 2024-09-16 2:56PM CDT | 24.00 | 1.91 | 1.81 | 1.94 | 0.00 | - | 5,851 | 0 | 134.57% |
| VIX241120C00025000 | 2024-09-16 3:04PM CDT | 25.00 | 1.76 | 1.72 | 1.83 | 0.00 | - | 220 | 0 | 137.50% |
| VIX241120C00026000 | 2024-09-16 2:46PM CDT | 26.00 | 1.66 | 1.61 | 1.72 | 0.00 | - | 150 | 0 | 139.45% |
| VIX241120C00027000 | 2024-09-16 11:07AM CDT | 27.00 | 1.67 | 1.52 | 1.62 | 0.00 | - | 7 | 0 | 141.50% |
| VIX241120C00028000 | 2024-09-16 2:33PM CDT | 28.00 | 1.50 | 1.43 | 1.53 | 0.00 | - | 40 | 0 | 143.36% |
| VIX241120C00029000 | 2024-09-16 2:45PM CDT | 29.00 | 1.40 | 1.35 | 1.45 | 0.00 | - | 134 | 0 | 145.12% |
| VIX241120C00030000 | 2024-09-16 3:00PM CDT | 30.00 | 1.33 | 1.28 | 1.38 | 0.00 | - | 134 | 0 | 146.97% |
| VIX241120C00031000 | 2024-09-16 1:04PM CDT | 31.00 | 1.28 | 1.21 | 1.31 | 0.00 | - | 19 | 0 | 148.54% |
| VIX241120C00032000 | 2024-09-16 2:50PM CDT | 32.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 31 | 0 | 150.20% |
| VIX241120C00033000 | 2024-09-16 2:27PM CDT | 33.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 6 | 0 | 152.05% |
| VIX241120C00034000 | 2024-09-16 8:53AM CDT | 34.00 | 1.10 | 1.04 | 1.14 | 0.00 | - | 80 | 0 | 153.13% |
| VIX241120C00035000 | 2024-09-16 3:13PM CDT | 35.00 | 1.07 | 0.99 | 1.10 | 0.00 | - | 5,377 | 0 | 154.69% |
| VIX241120C00036000 | 2024-09-16 2:08PM CDT | 36.00 | 1.02 | 0.95 | 1.05 | 0.00 | - | 5 | 0 | 156.05% |
| VIX241120C00037000 | 2024-09-16 2:59PM CDT | 37.00 | 0.98 | 0.91 | 1.01 | 0.00 | - | 34 | 0 | 157.52% |
| VIX241120C00038000 | 2024-09-16 9:22AM CDT | 38.00 | 0.95 | 0.87 | 0.97 | 0.00 | - | 25 | 0 | 158.69% |
| VIX241120C00039000 | 2024-09-16 9:05AM CDT | 39.00 | 0.90 | 0.83 | 0.93 | 0.00 | - | 2 | 0 | 159.77% |
| VIX241120C00040000 | 2024-09-16 3:13PM CDT | 40.00 | 0.85 | 0.79 | 0.89 | 0.00 | - | 2,105 | 0 | 160.64% |
| VIX241120C00042500 | 2024-09-13 2:57PM CDT | 42.50 | 0.72 | 0.71 | 0.81 | 0.00 | - | 4,027 | 0 | 163.28% |
| VIX241120C00045000 | 2024-09-16 2:23PM CDT | 45.00 | 0.74 | 0.64 | 0.74 | 0.00 | - | 302 | 0 | 165.53% |
| VIX241120C00047500 | 2024-09-16 2:03PM CDT | 47.50 | 0.62 | 0.58 | 0.68 | 0.00 | - | 1,513 | 0 | 167.77% |
| VIX241120C00050000 | 2024-09-16 11:50AM CDT | 50.00 | 0.60 | 0.53 | 0.62 | 0.00 | - | 3,735 | 0 | 169.53% |
| VIX241120C00055000 | 2024-09-16 2:45PM CDT | 55.00 | 0.50 | 0.45 | 0.52 | 0.00 | - | 7,383 | 0 | 172.95% |
| VIX241120C00060000 | 2024-09-16 12:33PM CDT | 60.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 5 | 0 | 176.86% |
| VIX241120C00065000 | 2024-09-13 12:14PM CDT | 65.00 | 0.32 | 0.31 | 0.39 | 0.00 | - | 5,379 | 0 | 177.93% |
| VIX241120C00070000 | 2024-09-16 11:18AM CDT | 70.00 | 0.35 | 0.27 | 0.34 | 0.00 | - | 5 | 0 | 180.27% |
| VIX241120C00075000 | 2024-09-16 1:54PM CDT | 75.00 | 0.28 | 0.23 | 0.30 | 0.00 | - | 171 | 0 | 182.23% |
| VIX241120C00080000 | 2024-09-16 11:48AM CDT | 80.00 | 0.25 | 0.20 | 0.27 | 0.00 | - | 16 | 0 | 184.38% |
| VIX241120C00085000 | 2024-09-16 2:45PM CDT | 85.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 146 | 0 | 186.33% |
| VIX241120C00090000 | 2024-09-16 9:31AM CDT | 90.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 21 | 0 | 188.28% |
| VIX241120C00095000 | 2024-09-16 11:10AM CDT | 95.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 1,512 | 0 | 189.65% |
| VIX241120C00100000 | 2024-09-16 12:19PM CDT | 100.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 20 | 0 | 192.19% |
| VIX241120C00110000 | 2024-09-13 10:06AM CDT | 110.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 1 | 0 | 194.14% |
| VIX241120C00120000 | 2024-09-03 10:08AM CDT | 120.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 6 | 0 | 198.05% |
| VIX241120C00130000 | 2024-09-16 11:13AM CDT | 130.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2,636 | 0 | 199.22% |
| VIX241120C00140000 | 2024-09-10 1:00PM CDT | 140.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 10 | 0 | 202.34% |
| VIX241120C00150000 | 2024-09-12 1:07PM CDT | 150.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 157 | 0 | 202.73% |
| VIX241120C00160000 | 2024-09-10 1:01PM CDT | 160.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 10 | 0 | 203.91% |
| VIX241120C00170000 | 2024-09-10 12:59PM CDT | 170.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 10 | 0 | 204.69% |
| VIX241120C00180000 | 2024-09-12 9:15AM CDT | 180.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 142 | 0 | 208.59% |
| VIX241120C00185000 | 2024-09-16 11:14AM CDT | 185.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 0 | 205.47% |
| VIX241120C00190000 | 2024-09-06 2:49PM CDT | 190.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 10 | 0 | 204.69% |
| VIX241120C00195000 | 2024-09-11 1:55PM CDT | 195.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 203.13% |
| VIX241120C00200000 | 2024-09-10 1:01PM CDT | 200.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 204.69% |
Options de ventepour20 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00009000 | 2024-09-06 9:38AM CDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 0 | 64.06% |
| VIX241120P00010000 | 2024-09-12 1:48PM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 0 | 54.69% |
| VIX241120P00010500 | 2024-06-28 12:46PM CDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| VIX241120P00011000 | 2024-09-11 2:57PM CDT | 11.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 0 | 50.00% |
| VIX241120P00011500 | 2024-09-09 8:30AM CDT | 11.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 499 | 0 | 54.69% |
| VIX241120P00012000 | 2024-09-16 1:47PM CDT | 12.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 8 | 0 | 51.37% |
| VIX241120P00012500 | 2024-09-13 12:56PM CDT | 12.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 51 | 0 | 50.20% |
| VIX241120P00013000 | 2024-09-16 2:59PM CDT | 13.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 389 | 0 | 50.00% |
| VIX241120P00013500 | 2024-09-16 9:52AM CDT | 13.50 | 0.21 | 0.18 | 0.23 | 0.00 | - | 10 | 0 | 50.68% |
| VIX241120P00014000 | 2024-09-16 10:47AM CDT | 14.00 | 0.32 | 0.29 | 0.36 | 0.00 | - | 178 | 0 | 50.78% |
| VIX241120P00014500 | 2024-09-16 1:14PM CDT | 14.50 | 0.52 | 0.45 | 0.52 | 0.00 | - | 77 | 0 | 52.83% |
| VIX241120P00015000 | 2024-09-16 1:55PM CDT | 15.00 | 0.71 | 0.64 | 0.73 | 0.00 | - | 97 | 0 | 55.08% |
| VIX241120P00016000 | 2024-09-16 1:50PM CDT | 16.00 | 1.21 | 1.15 | 1.25 | 0.00 | - | 59 | 0 | 59.77% |
| VIX241120P00017000 | 2024-09-16 2:47PM CDT | 17.00 | 1.84 | 1.77 | 1.89 | 0.00 | - | 81 | 0 | 64.31% |
| VIX241120P00018000 | 2024-09-16 2:58PM CDT | 18.00 | 2.56 | 2.46 | 2.59 | 0.00 | - | 2,781 | 0 | 67.82% |
| VIX241120P00019000 | 2024-09-16 10:21AM CDT | 19.00 | 3.15 | 3.20 | 3.35 | 0.00 | - | 33 | 0 | 70.75% |
| VIX241120P00020000 | 2024-09-16 2:08PM CDT | 20.00 | 4.05 | 3.95 | 4.15 | 0.00 | - | 25 | 0 | 72.56% |
| VIX241120P00021000 | 2024-09-13 11:07AM CDT | 21.00 | 5.00 | 4.75 | 4.95 | 0.00 | - | 35 | 0 | 73.44% |
| VIX241120P00022000 | 2024-09-16 9:12AM CDT | 22.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 3 | 0 | 74.80% |
| VIX241120P00023000 | 2024-09-16 10:06AM CDT | 23.00 | 6.40 | 6.45 | 6.65 | 0.00 | - | 29 | 0 | 74.80% |
| VIX241120P00024000 | 2024-09-16 11:16AM CDT | 24.00 | 7.25 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 73.05% |
| VIX241120P00025000 | 2024-09-13 2:59PM CDT | 25.00 | 8.35 | 8.20 | 8.35 | 0.00 | - | 20 | 0 | 70.80% |
| VIX241120P00026000 | 2024-09-13 12:56PM CDT | 26.00 | 9.40 | 9.05 | 9.25 | 0.00 | - | 100 | 0 | 65.82% |
| VIX241120P00027000 | 2024-09-16 2:55PM CDT | 27.00 | 10.00 | 9.95 | 10.15 | 0.00 | - | 2 | 0 | 58.20% |
| VIX241120P00028000 | 2024-09-12 8:46AM CDT | 28.00 | 10.80 | 10.85 | 11.05 | 0.00 | - | 1 | 0 | 61.72% |
| VIX241120P00029000 | 2024-09-13 11:51AM CDT | 29.00 | 12.15 | 11.80 | 11.95 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00030000 | 2024-09-13 10:25AM CDT | 30.00 | 13.07 | 12.70 | 12.90 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00031000 | 2024-08-30 9:03AM CDT | 31.00 | 14.55 | 13.60 | 13.80 | 0.00 | - | 22 | 0 | 0.00% |
| VIX241120P00032000 | 2024-09-04 10:38AM CDT | 32.00 | 14.28 | 14.55 | 14.75 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241120P00033000 | 2024-08-05 12:06PM CDT | 33.00 | 12.11 | 14.65 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| VIX241120P00034000 | 2024-09-16 9:46AM CDT | 34.00 | 16.45 | 16.40 | 16.60 | 0.00 | - | 60 | 0 | 0.00% |
| VIX241120P00035000 | 2024-09-16 12:34PM CDT | 35.00 | 17.45 | 17.35 | 17.55 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241120P00036000 | 2024-09-13 10:28AM CDT | 36.00 | 18.70 | 18.30 | 18.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00037000 | 2024-08-21 2:48PM CDT | 37.00 | 19.75 | 19.25 | 19.45 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00039000 | 2024-08-07 8:38AM CDT | 39.00 | 19.19 | 20.90 | 21.20 | 0.00 | - | 45 | 48 | 0.00% |
| VIX241120P00040000 | 2024-09-16 2:39PM CDT | 40.00 | 22.22 | 22.10 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00042500 | 2024-08-19 10:35AM CDT | 42.50 | 25.50 | 24.50 | 24.70 | 0.00 | - | 10 | 0 | 0.00% |
| VIX241120P00045000 | 2024-08-09 12:32PM CDT | 45.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00047500 | 2024-08-08 10:51AM CDT | 47.50 | 27.10 | 27.60 | 27.95 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00050000 | 2024-09-11 10:39AM CDT | 50.00 | 30.95 | 31.75 | 31.95 | 0.00 | - | 206 | 0 | 0.00% |
| VIX241120P00055000 | 2024-08-20 11:11AM CDT | 55.00 | 37.12 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00060000 | 2024-08-07 8:31AM CDT | 60.00 | 39.21 | 41.20 | 41.45 | 0.00 | - | 12 | 20 | 0.00% |
| VIX241120P00065000 | 2024-08-13 9:09AM CDT | 65.00 | 46.15 | 46.35 | 46.75 | 0.00 | - | 3 | 1 | 0.00% |
| VIX241120P00070000 | 2024-09-16 2:39PM CDT | 70.00 | 51.42 | 51.30 | 51.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00080000 | 2024-08-07 8:40AM CDT | 80.00 | 58.62 | 60.80 | 61.10 | 0.00 | - | - | 30 | 0.00% |
| VIX241120P00150000 | 2024-08-05 11:55AM CDT | 150.00 | 125.00 | 128.90 | 129.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00180000 | 2024-09-04 9:52AM CDT | 180.00 | 159.48 | 160.05 | 160.25 | 0.00 | - | 2 | 0 | 0.00% |
