La bourse ferme dans 5 h 10 min
CAC 40
7 509,84 +60,40 (+0,81 %) Euro Stoxx 50
4 870,91 +43,28 (+0,90 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1140 +0,0005 (+0,04 %) Gold future
2 602,20 -6,70 (-0,26 %) Bitcoin EUR
53 084,20 +442,74 (+0,84 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 05:04AM CDT. Marché ouvert.
Options d’achatpour18 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00009000 | 2024-09-16 12:39PM CDT | 9.00 | 9.07 | 8.95 | 9.30 | 0.00 | - | 101 | 0 | 157.23% |
| VIX241218C00010000 | 2024-09-16 2:35PM CDT | 10.00 | 8.06 | 7.95 | 8.35 | 0.00 | - | 70 | 0 | 139.26% |
| VIX241218C00010500 | 2024-08-29 1:30PM CDT | 10.50 | 6.86 | 7.50 | 7.85 | 0.00 | - | 10 | 0 | 131.45% |
| VIX241218C00011000 | 2024-09-16 2:39PM CDT | 11.00 | 7.06 | 7.00 | 7.35 | 0.00 | - | 90 | 0 | 122.85% |
| VIX241218C00011500 | 2024-09-16 1:41PM CDT | 11.50 | 6.65 | 6.60 | 6.75 | 0.00 | - | 1 | 0 | 114.55% |
| VIX241218C00012000 | 2024-09-16 9:48AM CDT | 12.00 | 6.35 | 6.10 | 6.30 | 0.00 | - | 2 | 0 | 107.67% |
| VIX241218C00012500 | 2024-09-13 3:05PM CDT | 12.50 | 5.70 | 5.65 | 5.85 | 0.00 | - | 8 | 0 | 102.05% |
| VIX241218C00013000 | 2024-09-16 8:32AM CDT | 13.00 | 5.32 | 5.25 | 5.45 | 0.00 | - | 10 | 0 | 98.44% |
| VIX241218C00013500 | 2024-09-12 9:06AM CDT | 13.50 | 5.04 | 4.85 | 5.05 | 0.00 | - | 1 | 0 | 94.63% |
| VIX241218C00014000 | 2024-09-16 12:39PM CDT | 14.00 | 4.62 | 4.50 | 4.70 | 0.00 | - | 14 | 0 | 92.48% |
| VIX241218C00014500 | 2024-09-16 2:50PM CDT | 14.50 | 4.30 | 4.25 | 4.45 | 0.00 | - | 5 | 0 | 93.51% |
| VIX241218C00015000 | 2024-09-16 1:32PM CDT | 15.00 | 4.10 | 3.95 | 4.15 | 0.00 | - | 6 | 0 | 92.29% |
| VIX241218C00016000 | 2024-09-16 12:35PM CDT | 16.00 | 3.63 | 3.55 | 3.75 | 0.00 | - | 30 | 0 | 94.97% |
| VIX241218C00017000 | 2024-09-16 2:57PM CDT | 17.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 2,809 | 0 | 97.36% |
| VIX241218C00018000 | 2024-09-16 2:37PM CDT | 18.00 | 3.00 | 2.95 | 3.15 | 0.00 | - | 3,456 | 0 | 101.22% |
| VIX241218C00019000 | 2024-09-16 2:57PM CDT | 19.00 | 2.80 | 2.70 | 2.87 | 0.00 | - | 35 | 0 | 103.32% |
| VIX241218C00020000 | 2024-09-16 2:58PM CDT | 20.00 | 2.59 | 2.50 | 2.66 | 0.00 | - | 40,820 | 0 | 106.10% |
| VIX241218C00021000 | 2024-09-16 2:25PM CDT | 21.00 | 2.39 | 2.31 | 2.47 | 0.00 | - | 309 | 0 | 108.40% |
| VIX241218C00022000 | 2024-09-16 2:42PM CDT | 22.00 | 2.24 | 2.17 | 2.31 | 0.00 | - | 267 | 0 | 111.13% |
| VIX241218C00023000 | 2024-09-16 9:48AM CDT | 23.00 | 2.16 | 2.03 | 2.16 | 0.00 | - | 4 | 0 | 113.33% |
| VIX241218C00024000 | 2024-09-16 12:54PM CDT | 24.00 | 1.99 | 1.90 | 2.03 | 0.00 | - | 15 | 0 | 115.38% |
| VIX241218C00025000 | 2024-09-16 2:30PM CDT | 25.00 | 1.85 | 1.78 | 1.91 | 0.00 | - | 210 | 0 | 117.24% |
| VIX241218C00026000 | 2024-09-16 10:21AM CDT | 26.00 | 1.82 | 1.67 | 1.81 | 0.00 | - | 100 | 0 | 119.09% |
| VIX241218C00027000 | 2024-09-12 9:11AM CDT | 27.00 | 1.60 | 1.58 | 1.71 | 0.00 | - | 1 | 0 | 120.85% |
| VIX241218C00028000 | 2024-09-16 9:17AM CDT | 28.00 | 1.57 | 1.49 | 1.62 | 0.00 | - | 750 | 0 | 122.41% |
| VIX241218C00029000 | 2024-09-16 3:00PM CDT | 29.00 | 1.49 | 1.41 | 1.54 | 0.00 | - | 71 | 0 | 123.97% |
| VIX241218C00030000 | 2024-09-16 2:32PM CDT | 30.00 | 1.41 | 1.34 | 1.46 | 0.00 | - | 1,016 | 0 | 125.39% |
| VIX241218C00031000 | 2024-09-13 9:49AM CDT | 31.00 | 1.23 | 1.27 | 1.40 | 0.00 | - | 2 | 0 | 126.95% |
| VIX241218C00032000 | 2024-09-16 8:57AM CDT | 32.00 | 1.26 | 1.21 | 1.33 | 0.00 | - | 1 | 0 | 128.22% |
| VIX241218C00033000 | 2024-09-16 1:03PM CDT | 33.00 | 1.22 | 1.15 | 1.27 | 0.00 | - | 1,510 | 0 | 129.39% |
| VIX241218C00034000 | 2024-09-16 1:34PM CDT | 34.00 | 1.15 | 1.09 | 1.22 | 0.00 | - | 1 | 0 | 130.57% |
| VIX241218C00035000 | 2024-09-16 2:02PM CDT | 35.00 | 1.13 | 1.04 | 1.17 | 0.00 | - | 13,522 | 0 | 131.79% |
| VIX241218C00036000 | 2024-09-16 10:22AM CDT | 36.00 | 1.11 | 0.99 | 1.12 | 0.00 | - | 1 | 0 | 132.81% |
| VIX241218C00037000 | 2024-09-16 2:54PM CDT | 37.00 | 1.02 | 0.94 | 1.08 | 0.00 | - | 1,513 | 0 | 133.79% |
| VIX241218C00038000 | 2024-09-16 2:59PM CDT | 38.00 | 1.00 | 0.90 | 1.04 | 0.00 | - | 1,149 | 0 | 134.86% |
| VIX241218C00039000 | 2024-09-12 3:01PM CDT | 39.00 | 0.85 | 0.86 | 1.00 | 0.00 | - | 500 | 0 | 135.84% |
| VIX241218C00040000 | 2024-09-16 2:17PM CDT | 40.00 | 0.90 | 0.83 | 0.96 | 0.00 | - | 49 | 0 | 136.82% |
| VIX241218C00042500 | 2024-09-16 12:42PM CDT | 42.50 | 0.84 | 0.74 | 0.87 | 0.00 | - | 3,179 | 0 | 138.67% |
| VIX241218C00045000 | 2024-09-16 12:52PM CDT | 45.00 | 0.76 | 0.67 | 0.80 | 0.00 | - | 2,680 | 0 | 140.72% |
| VIX241218C00047500 | 2024-09-16 11:22AM CDT | 47.50 | 0.72 | 0.61 | 0.73 | 0.00 | - | 2 | 0 | 142.38% |
| VIX241218C00050000 | 2024-09-16 12:58PM CDT | 50.00 | 0.61 | 0.55 | 0.67 | 0.00 | - | 1,786 | 0 | 143.75% |
| VIX241218C00055000 | 2024-09-16 12:28PM CDT | 55.00 | 0.53 | 0.46 | 0.57 | 0.00 | - | 1,564 | 0 | 146.48% |
| VIX241218C00060000 | 2024-09-16 2:03PM CDT | 60.00 | 0.46 | 0.38 | 0.49 | 0.00 | - | 6,107 | 0 | 148.63% |
| VIX241218C00065000 | 2024-09-16 10:33AM CDT | 65.00 | 0.40 | 0.32 | 0.42 | 0.00 | - | 548 | 0 | 150.39% |
| VIX241218C00070000 | 2024-09-16 12:18PM CDT | 70.00 | 0.35 | 0.28 | 0.37 | 0.00 | - | 1,704 | 0 | 152.54% |
| VIX241218C00075000 | 2024-09-16 10:01AM CDT | 75.00 | 0.31 | 0.24 | 0.33 | 0.00 | - | 52 | 0 | 154.30% |
| VIX241218C00080000 | 2024-09-16 1:30PM CDT | 80.00 | 0.27 | 0.21 | 0.29 | 0.00 | - | 245 | 0 | 155.66% |
| VIX241218C00085000 | 2024-09-16 9:41AM CDT | 85.00 | 0.25 | 0.18 | 0.26 | 0.00 | - | 4,680 | 0 | 156.84% |
| VIX241218C00090000 | 2024-09-06 2:36PM CDT | 90.00 | 0.22 | 0.17 | 0.24 | 0.00 | - | 5 | 0 | 159.18% |
| VIX241218C00095000 | 2024-09-06 11:41AM CDT | 95.00 | 0.24 | 0.15 | 0.22 | 0.00 | - | 1 | 0 | 160.55% |
| VIX241218C00100000 | 2024-09-16 12:10PM CDT | 100.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 6 | 0 | 162.89% |
| VIX241218C00110000 | 2024-09-13 1:22PM CDT | 110.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 353 | 0 | 164.84% |
| VIX241218C00120000 | 2024-09-10 1:21PM CDT | 120.00 | 0.12 | 0.10 | 0.16 | 0.00 | - | 10 | 0 | 168.36% |
| VIX241218C00130000 | 2024-08-30 8:41AM CDT | 130.00 | 0.10 | 0.08 | 0.15 | 0.00 | - | 8 | 0 | 170.70% |
| VIX241218C00140000 | 2024-09-04 8:38AM CDT | 140.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 10 | 0 | 172.66% |
| VIX241218C00150000 | 2024-09-12 12:52PM CDT | 150.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 100 | 0 | 174.61% |
| VIX241218C00160000 | 2024-09-11 10:42AM CDT | 160.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 10 | 0 | 176.17% |
| VIX241218C00170000 | 2024-09-11 10:48AM CDT | 170.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 10 | 0 | 177.34% |
| VIX241218C00180000 | 2024-09-16 11:28AM CDT | 180.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 10 | 0 | 177.34% |
| VIX241218C00185000 | 2024-09-11 11:29AM CDT | 185.00 | 0.07 | 0.02 | 0.09 | 0.00 | - | 10 | 0 | 177.34% |
| VIX241218C00190000 | 2024-09-11 10:42AM CDT | 190.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 10 | 0 | 177.34% |
| VIX241218C00195000 | 2024-09-11 10:41AM CDT | 195.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 10 | 0 | 178.91% |
| VIX241218C00200000 | 2024-09-16 2:17PM CDT | 200.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 5 | 0 | 178.13% |
Options de ventepour18 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00009000 | 2024-08-20 9:01AM CDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 53.13% |
| VIX241218P00010000 | 2024-09-03 1:25PM CDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 0 | 52.73% |
| VIX241218P00010500 | 2024-09-12 2:13PM CDT | 10.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 50.78% |
| VIX241218P00011000 | 2024-09-16 1:48PM CDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 48.44% |
| VIX241218P00011500 | 2024-09-11 10:59AM CDT | 11.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 0 | 45.70% |
| VIX241218P00012000 | 2024-09-16 2:17PM CDT | 12.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 5 | 0 | 44.14% |
| VIX241218P00012500 | 2024-09-13 12:38PM CDT | 12.50 | 0.12 | 0.07 | 0.13 | 0.00 | - | 10 | 0 | 44.73% |
| VIX241218P00013000 | 2024-09-13 2:42PM CDT | 13.00 | 0.18 | 0.14 | 0.21 | 0.00 | - | 22 | 0 | 45.90% |
| VIX241218P00013500 | 2024-09-16 9:44AM CDT | 13.50 | 0.29 | 0.25 | 0.33 | 0.00 | - | 10 | 0 | 47.85% |
| VIX241218P00014000 | 2024-09-16 11:27AM CDT | 14.00 | 0.44 | 0.40 | 0.49 | 0.00 | - | 622 | 0 | 49.90% |
| VIX241218P00014500 | 2024-09-16 1:35PM CDT | 14.50 | 0.67 | 0.59 | 0.69 | 0.00 | - | 512 | 0 | 50.29% |
| VIX241218P00015000 | 2024-09-16 11:27AM CDT | 15.00 | 0.87 | 0.82 | 0.94 | 0.00 | - | 308 | 0 | 52.83% |
| VIX241218P00016000 | 2024-09-16 2:41PM CDT | 16.00 | 1.46 | 1.38 | 1.50 | 0.00 | - | 253 | 0 | 57.32% |
| VIX241218P00017000 | 2024-09-16 2:30PM CDT | 17.00 | 2.11 | 2.02 | 2.15 | 0.00 | - | 3,242 | 0 | 61.13% |
| VIX241218P00018000 | 2024-09-16 12:38PM CDT | 18.00 | 2.85 | 2.73 | 2.86 | 0.00 | - | 3,354 | 0 | 64.45% |
| VIX241218P00019000 | 2024-09-16 2:25PM CDT | 19.00 | 3.57 | 3.45 | 3.65 | 0.00 | - | 522 | 0 | 67.14% |
| VIX241218P00020000 | 2024-09-16 11:53AM CDT | 20.00 | 4.35 | 4.20 | 4.40 | 0.00 | - | 9 | 0 | 68.16% |
| VIX241218P00021000 | 2024-09-13 2:18PM CDT | 21.00 | 5.19 | 5.00 | 5.25 | 0.00 | - | 17 | 0 | 70.17% |
| VIX241218P00022000 | 2024-09-13 2:22PM CDT | 22.00 | 6.05 | 5.85 | 6.05 | 0.00 | - | 7 | 0 | 71.05% |
| VIX241218P00023000 | 2024-09-13 9:56AM CDT | 23.00 | 6.95 | 6.70 | 6.90 | 0.00 | - | 33 | 0 | 71.68% |
| VIX241218P00024000 | 2024-09-13 9:37AM CDT | 24.00 | 7.75 | 7.55 | 7.75 | 0.00 | - | 1 | 0 | 71.39% |
| VIX241218P00025000 | 2024-09-13 9:36AM CDT | 25.00 | 8.65 | 8.40 | 8.65 | 0.00 | - | 2 | 0 | 71.00% |
| VIX241218P00026000 | 2024-09-11 9:15AM CDT | 26.00 | 8.59 | 9.30 | 9.50 | 0.00 | - | 276 | 0 | 69.53% |
| VIX241218P00027000 | 2024-09-13 1:06PM CDT | 27.00 | 10.50 | 10.20 | 10.40 | 0.00 | - | 18 | 0 | 68.07% |
| VIX241218P00028000 | 2024-09-13 12:55PM CDT | 28.00 | 11.37 | 11.10 | 11.30 | 0.00 | - | 4 | 0 | 65.23% |
| VIX241218P00029000 | 2024-08-14 9:13AM CDT | 29.00 | 12.30 | 12.15 | 12.25 | 0.00 | - | 2 | 7 | 68.56% |
| VIX241218P00030000 | 2024-09-13 2:04PM CDT | 30.00 | 13.00 | 12.90 | 13.10 | 0.00 | - | 2 | 0 | 62.50% |
| VIX241218P00031000 | 2024-09-16 8:57AM CDT | 31.00 | 13.92 | 13.80 | 14.05 | 0.00 | - | 1 | 0 | 58.20% |
| VIX241218P00032000 | 2024-09-16 8:57AM CDT | 32.00 | 14.84 | 14.75 | 14.95 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00033000 | 2024-08-08 9:48AM CDT | 33.00 | 14.03 | 14.45 | 14.80 | 0.00 | - | - | 10 | 0.00% |
| VIX241218P00034000 | 2024-08-05 1:29PM CDT | 34.00 | 13.40 | 15.85 | 16.00 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00035000 | 2024-09-16 1:38PM CDT | 35.00 | 17.70 | 17.55 | 17.75 | 0.00 | - | 12 | 0 | 0.00% |
| VIX241218P00036000 | 2024-08-16 1:21PM CDT | 36.00 | 19.20 | 18.55 | 18.80 | 0.00 | - | 9 | 9 | 0.00% |
| VIX241218P00037000 | 2024-09-03 8:30AM CDT | 37.00 | 20.30 | 19.45 | 19.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00038000 | 2024-08-15 9:07AM CDT | 38.00 | 21.20 | 20.45 | 20.65 | 0.00 | - | 1 | 23 | 0.00% |
| VIX241218P00039000 | 2024-08-16 10:38AM CDT | 39.00 | 22.20 | 21.25 | 21.55 | 0.00 | - | 10 | 2 | 0.00% |
| VIX241218P00040000 | 2024-09-16 11:41AM CDT | 40.00 | 22.30 | 22.25 | 22.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00042500 | 2024-09-11 9:14AM CDT | 42.50 | 23.75 | 24.65 | 24.90 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00045000 | 2024-09-06 10:11AM CDT | 45.00 | 26.07 | 27.05 | 27.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00047500 | 2024-08-16 9:04AM CDT | 47.50 | 30.35 | 29.45 | 29.80 | 0.00 | - | 1 | 72 | 0.00% |
| VIX241218P00050000 | 2024-08-15 3:47AM CDT | 50.00 | 32.70 | 31.85 | 32.20 | 0.00 | - | 1 | 15 | 0.00% |
| VIX241218P00060000 | 2024-08-12 8:39AM CDT | 60.00 | 40.75 | 40.25 | 40.45 | 0.00 | - | 1 | 24 | 0.00% |
| VIX241218P00065000 | 2024-09-06 10:38AM CDT | 65.00 | 45.22 | 46.45 | 46.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-08-09 9:31AM CDT | 80.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-08-05 11:57AM CDT | 100.00 | 76.80 | 79.55 | 80.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-08-05 11:58AM CDT | 150.00 | 125.85 | 128.75 | 129.20 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218P00180000 | 2024-07-30 8:30AM CDT | 180.00 | 159.34 | 160.00 | 160.35 | 0.00 | - | 16 | 0 | 0.00% |
