La bourse ferme dans 6 h 21 min
CAC 40
7 485,94 +36,50 (+0,49 %) Euro Stoxx 50
4 850,82 +23,19 (+0,48 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1143 +0,0009 (+0,08 %) Gold future
2 606,70 -2,20 (-0,08 %) Bitcoin EUR
52 754,40 -200,45 (-0,38 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:53AM CDT. Marché ouvert.
Options d’achatpour22 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122C00009000 | 2024-08-30 1:14PM CDT | 9.00 | 8.60 | 9.25 | 9.75 | 0.00 | - | 13 | 0 | 147.56% |
| VIX250122C00010000 | 2024-09-13 1:41PM CDT | 10.00 | 8.46 | 8.25 | 8.80 | 0.00 | - | 23 | 0 | 130.96% |
| VIX250122C00010500 | 2024-09-03 11:53AM CDT | 10.50 | 7.65 | 7.80 | 8.30 | 0.00 | - | 2 | 0 | 123.73% |
| VIX250122C00011000 | 2024-09-05 9:59AM CDT | 11.00 | 8.06 | 7.30 | 7.80 | 0.00 | - | 1 | 0 | 115.92% |
| VIX250122C00011500 | 2024-08-26 12:25PM CDT | 11.50 | 6.37 | 6.80 | 7.35 | 0.00 | - | 6 | 0 | 109.38% |
| VIX250122C00012000 | 2024-09-11 2:08PM CDT | 12.00 | 6.75 | 6.35 | 6.90 | 0.00 | - | 4 | 0 | 103.91% |
| VIX250122C00012500 | 2024-09-09 2:25PM CDT | 12.50 | 6.90 | 6.00 | 6.35 | 0.00 | - | 575 | 0 | 98.58% |
| VIX250122C00013000 | 2024-09-16 9:05AM CDT | 13.00 | 5.82 | 5.55 | 5.95 | 0.00 | - | 4 | 0 | 94.19% |
| VIX250122C00013500 | 2024-09-12 8:30AM CDT | 13.50 | 5.29 | 5.20 | 5.55 | 0.00 | - | 4 | 0 | 91.36% |
| VIX250122C00014000 | 2024-09-16 2:46PM CDT | 14.00 | 5.05 | 4.85 | 5.20 | 0.00 | - | 19 | 0 | 89.11% |
| VIX250122C00014500 | 2024-09-13 12:46PM CDT | 14.50 | 4.60 | 4.55 | 4.90 | 0.00 | - | 2 | 0 | 88.13% |
| VIX250122C00015000 | 2024-09-16 2:46PM CDT | 15.00 | 4.49 | 4.30 | 4.65 | 0.00 | - | 12 | 0 | 88.28% |
| VIX250122C00016000 | 2024-09-16 2:50PM CDT | 16.00 | 4.00 | 3.85 | 4.20 | 0.00 | - | 1 | 0 | 88.87% |
| VIX250122C00017000 | 2024-09-16 12:45PM CDT | 17.00 | 3.75 | 3.50 | 3.85 | 0.00 | - | 16 | 0 | 90.77% |
| VIX250122C00018000 | 2024-09-16 2:55PM CDT | 18.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 29 | 0 | 93.36% |
| VIX250122C00019000 | 2024-09-16 2:46PM CDT | 19.00 | 3.09 | 2.92 | 3.25 | 0.00 | - | 2,805 | 0 | 93.95% |
| VIX250122C00020000 | 2024-09-16 2:48PM CDT | 20.00 | 2.86 | 2.70 | 2.97 | 0.00 | - | 32 | 0 | 95.31% |
| VIX250122C00021000 | 2024-09-16 12:28PM CDT | 21.00 | 2.68 | 2.50 | 2.76 | 0.00 | - | 6 | 0 | 97.02% |
| VIX250122C00022000 | 2024-09-16 1:57PM CDT | 22.00 | 2.52 | 2.32 | 2.57 | 0.00 | - | 8 | 0 | 98.54% |
| VIX250122C00023000 | 2024-09-16 8:59AM CDT | 23.00 | 2.36 | 2.16 | 2.41 | 0.00 | - | 5 | 0 | 100.15% |
| VIX250122C00024000 | 2024-09-12 9:35AM CDT | 24.00 | 2.08 | 2.02 | 2.26 | 0.00 | - | 2 | 0 | 101.66% |
| VIX250122C00025000 | 2024-09-16 2:52PM CDT | 25.00 | 2.00 | 1.90 | 2.13 | 0.00 | - | 15 | 0 | 103.22% |
| VIX250122C00026000 | 2024-09-06 2:38PM CDT | 26.00 | 2.28 | 1.79 | 2.03 | 0.00 | - | 8 | 0 | 104.93% |
| VIX250122C00027000 | 2024-09-16 10:54AM CDT | 27.00 | 1.84 | 1.68 | 1.92 | 0.00 | - | 2 | 0 | 106.15% |
| VIX250122C00028000 | 2024-09-16 8:43AM CDT | 28.00 | 1.73 | 1.59 | 1.81 | 0.00 | - | 2 | 0 | 107.32% |
| VIX250122C00029000 | 2024-09-16 9:58AM CDT | 29.00 | 1.71 | 1.51 | 1.74 | 0.00 | - | 2 | 0 | 108.89% |
| VIX250122C00030000 | 2024-09-16 11:21AM CDT | 30.00 | 1.60 | 1.43 | 1.65 | 0.00 | - | 8 | 0 | 109.96% |
| VIX250122C00031000 | 2024-09-16 12:28PM CDT | 31.00 | 1.51 | 1.36 | 1.58 | 0.00 | - | 5 | 0 | 111.23% |
| VIX250122C00032000 | 2024-09-16 10:59AM CDT | 32.00 | 1.44 | 1.30 | 1.51 | 0.00 | - | 55 | 0 | 112.40% |
| VIX250122C00033000 | 2024-09-11 9:24AM CDT | 33.00 | 1.58 | 1.24 | 1.44 | 0.00 | - | 1 | 0 | 113.38% |
| VIX250122C00034000 | 2024-09-11 9:24AM CDT | 34.00 | 1.46 | 1.18 | 1.39 | 0.00 | - | 1 | 0 | 114.50% |
| VIX250122C00035000 | 2024-09-16 8:30AM CDT | 35.00 | 1.25 | 1.13 | 1.33 | 0.00 | - | 2 | 0 | 115.48% |
| VIX250122C00036000 | 2024-09-16 9:38AM CDT | 36.00 | 1.20 | 1.08 | 1.29 | 0.00 | - | 1 | 0 | 116.60% |
| VIX250122C00037000 | 2024-09-13 12:48PM CDT | 37.00 | 1.06 | 1.04 | 1.24 | 0.00 | - | 3 | 0 | 117.58% |
| VIX250122C00038000 | 2024-09-16 11:55AM CDT | 38.00 | 1.12 | 0.99 | 1.20 | 0.00 | - | 12,005 | 0 | 118.41% |
| VIX250122C00039000 | 2024-09-13 8:42AM CDT | 39.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 0 | 119.14% |
| VIX250122C00040000 | 2024-09-16 1:21PM CDT | 40.00 | 1.04 | 0.92 | 1.12 | 0.00 | - | 1 | 0 | 120.31% |
| VIX250122C00042500 | 2024-09-13 10:56AM CDT | 42.50 | 0.87 | 0.83 | 1.02 | 0.00 | - | 1 | 0 | 121.97% |
| VIX250122C00045000 | 2024-09-11 2:58PM CDT | 45.00 | 0.71 | 0.75 | 0.94 | 0.00 | - | 12 | 0 | 123.58% |
| VIX250122C00047500 | 2024-09-16 9:07AM CDT | 47.50 | 0.78 | 0.68 | 0.87 | 0.00 | - | 3 | 0 | 125.10% |
| VIX250122C00050000 | 2024-09-16 2:06PM CDT | 50.00 | 0.75 | 0.62 | 0.80 | 0.00 | - | 1,001 | 0 | 126.27% |
| VIX250122C00055000 | 2024-09-16 9:08AM CDT | 55.00 | 0.61 | 0.52 | 0.69 | 0.00 | - | 2 | 0 | 128.71% |
| VIX250122C00060000 | 2024-09-16 1:40PM CDT | 60.00 | 0.54 | 0.44 | 0.60 | 0.00 | - | 24 | 0 | 130.66% |
| VIX250122C00065000 | 2024-09-16 2:19PM CDT | 65.00 | 0.48 | 0.38 | 0.52 | 0.00 | - | 1,505 | 0 | 132.42% |
| VIX250122C00070000 | 2024-09-16 10:50AM CDT | 70.00 | 0.44 | 0.32 | 0.46 | 0.00 | - | 21 | 0 | 133.79% |
| VIX250122C00075000 | 2024-09-16 2:54PM CDT | 75.00 | 0.36 | 0.28 | 0.41 | 0.00 | - | 7 | 0 | 135.35% |
| VIX250122C00080000 | 2024-09-13 11:28AM CDT | 80.00 | 0.30 | 0.25 | 0.37 | 0.00 | - | 11 | 0 | 136.91% |
| VIX250122C00085000 | 2024-09-16 2:37PM CDT | 85.00 | 0.29 | 0.22 | 0.33 | 0.00 | - | 42 | 0 | 137.99% |
| VIX250122C00090000 | 2024-09-13 1:04PM CDT | 90.00 | 0.26 | 0.20 | 0.31 | 0.00 | - | 57 | 0 | 139.84% |
| VIX250122C00095000 | 2024-09-16 10:30AM CDT | 95.00 | 0.27 | 0.18 | 0.28 | 0.00 | - | 2 | 0 | 140.82% |
| VIX250122C00100000 | 2024-09-16 11:14AM CDT | 100.00 | 0.23 | 0.16 | 0.26 | 0.00 | - | 1,500 | 0 | 141.99% |
| VIX250122C00110000 | 2024-09-09 9:37AM CDT | 110.00 | 0.18 | 0.14 | 0.23 | 0.00 | - | 1 | 0 | 144.92% |
| VIX250122C00120000 | 2024-08-06 2:59PM CDT | 120.00 | 0.12 | 0.11 | 0.18 | 0.00 | - | 20 | 21 | 144.92% |
| VIX250122C00130000 | 2024-08-30 1:20PM CDT | 130.00 | 0.14 | 0.10 | 0.19 | 0.00 | - | 60 | 0 | 149.41% |
| VIX250122C00140000 | 2024-08-30 1:20PM CDT | 140.00 | 0.13 | 0.09 | 0.18 | 0.00 | - | 10 | 0 | 152.15% |
| VIX250122C00150000 | 2024-08-30 1:20PM CDT | 150.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 40 | 0 | 153.52% |
| VIX250122C00160000 | 2024-08-30 2:05PM CDT | 160.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | 10 | 0 | 155.47% |
| VIX250122C00170000 | 2024-09-03 12:08PM CDT | 170.00 | 0.10 | 0.06 | 0.14 | 0.00 | - | 10 | 0 | 156.64% |
| VIX250122C00180000 | 2024-09-16 11:03AM CDT | 180.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 2,000 | 0 | 157.81% |
| VIX250122C00185000 | 2024-09-04 8:53AM CDT | 185.00 | 0.07 | 0.04 | 0.12 | 0.00 | - | 10 | 0 | 157.03% |
| VIX250122C00200000 | 2024-08-30 1:07PM CDT | 200.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 2 | 0 | 160.94% |
Options de ventepour22 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122P00009000 | 2024-08-05 10:53AM CDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VIX250122P00010000 | 2024-08-06 8:35AM CDT | 10.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 45.31% |
| VIX250122P00010500 | 2024-08-21 10:32AM CDT | 10.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 0 | 43.75% |
| VIX250122P00011000 | 2024-09-16 1:50PM CDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 440 | 0 | 41.80% |
| VIX250122P00011500 | 2024-08-29 12:49PM CDT | 11.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 0 | 39.45% |
| VIX250122P00012000 | 2024-09-13 2:34PM CDT | 12.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 1 | 0 | 39.16% |
| VIX250122P00012500 | 2024-08-21 11:58AM CDT | 12.50 | 0.17 | 0.07 | 0.14 | 0.00 | - | 20 | 0 | 39.45% |
| VIX250122P00013000 | 2024-09-12 8:55AM CDT | 13.00 | 0.18 | 0.13 | 0.22 | 0.00 | - | 5,000 | 0 | 40.43% |
| VIX250122P00013500 | 2024-09-10 10:50AM CDT | 13.50 | 0.25 | 0.24 | 0.35 | 0.00 | - | 185 | 0 | 42.38% |
| VIX250122P00014000 | 2024-09-13 2:41PM CDT | 14.00 | 0.45 | 0.39 | 0.52 | 0.00 | - | 5 | 0 | 44.53% |
| VIX250122P00014500 | 2024-09-10 9:21AM CDT | 14.50 | 0.52 | 0.56 | 0.72 | 0.00 | - | 10 | 0 | 46.39% |
| VIX250122P00015000 | 2024-09-16 10:54AM CDT | 15.00 | 0.86 | 0.78 | 0.96 | 0.00 | - | 2 | 0 | 48.44% |
| VIX250122P00016000 | 2024-09-16 2:49PM CDT | 16.00 | 1.41 | 1.31 | 1.51 | 0.00 | - | 3 | 0 | 51.90% |
| VIX250122P00017000 | 2024-09-16 10:31AM CDT | 17.00 | 1.95 | 1.91 | 2.13 | 0.00 | - | 21 | 0 | 51.81% |
| VIX250122P00018000 | 2024-09-16 11:41AM CDT | 18.00 | 2.65 | 2.57 | 2.81 | 0.00 | - | 17 | 0 | 53.81% |
| VIX250122P00019000 | 2024-09-16 1:50PM CDT | 19.00 | 3.42 | 3.25 | 3.55 | 0.00 | - | 2,807 | 0 | 55.18% |
| VIX250122P00020000 | 2024-09-16 2:49PM CDT | 20.00 | 4.17 | 4.00 | 4.30 | 0.00 | - | 40 | 0 | 56.15% |
| VIX250122P00021000 | 2024-09-16 9:46AM CDT | 21.00 | 4.90 | 4.75 | 5.10 | 0.00 | - | 4 | 0 | 56.54% |
| VIX250122P00022000 | 2024-09-16 10:31AM CDT | 22.00 | 5.62 | 5.55 | 5.90 | 0.00 | - | 1 | 0 | 56.49% |
| VIX250122P00023000 | 2024-09-13 2:28PM CDT | 23.00 | 6.60 | 6.35 | 6.70 | 0.00 | - | 10 | 0 | 55.32% |
| VIX250122P00024000 | 2024-09-13 9:09AM CDT | 24.00 | 7.55 | 7.20 | 7.55 | 0.00 | - | 3 | 0 | 54.59% |
| VIX250122P00025000 | 2024-09-13 9:16AM CDT | 25.00 | 8.35 | 8.05 | 8.40 | 0.00 | - | 1 | 0 | 52.54% |
| VIX250122P00026000 | 2024-09-11 8:46AM CDT | 26.00 | 8.65 | 8.95 | 9.30 | 0.00 | - | 1 | 0 | 51.27% |
| VIX250122P00027000 | 2024-09-13 8:38AM CDT | 27.00 | 10.05 | 9.80 | 10.15 | 0.00 | - | 1 | 0 | 55.86% |
| VIX250122P00028000 | 2024-09-10 1:51PM CDT | 28.00 | 10.36 | 10.70 | 11.05 | 0.00 | - | 1 | 0 | 53.03% |
| VIX250122P00029000 | 2024-08-21 10:46AM CDT | 29.00 | 11.85 | 11.60 | 11.95 | 0.00 | - | 2 | 0 | 47.27% |
| VIX250122P00030000 | 2024-09-04 8:45AM CDT | 30.00 | 12.33 | 12.50 | 12.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00031000 | 2024-09-03 2:35PM CDT | 31.00 | 13.42 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00032000 | 2024-09-13 8:30AM CDT | 32.00 | 14.80 | 14.30 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00033000 | 2024-08-13 9:42AM CDT | 33.00 | 15.00 | 15.25 | 15.65 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00034000 | 2024-08-15 10:01AM CDT | 34.00 | 16.85 | 16.30 | 16.45 | 0.00 | - | 2 | 3 | 0.00% |
| VIX250122P00035000 | 2024-08-28 12:50PM CDT | 35.00 | 17.50 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00040000 | 2024-09-06 9:29AM CDT | 40.00 | 21.20 | 21.80 | 22.20 | 0.00 | - | 20 | 0 | 0.00% |
| VIX250122P00042500 | 2024-08-08 10:24AM CDT | 42.50 | 22.45 | 22.90 | 23.25 | 0.00 | - | - | 2 | 0.00% |
| VIX250122P00045000 | 2024-07-25 8:34AM CDT | 45.00 | 26.40 | 26.90 | 27.25 | 0.00 | - | 2 | 5 | 0.00% |
| VIX250122P00047500 | 2024-09-03 8:30AM CDT | 47.50 | 29.65 | 28.90 | 29.30 | 0.00 | - | - | 0 | 0.00% |
| VIX250122P00050000 | 2024-08-07 8:32AM CDT | 50.00 | 29.50 | 30.95 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00055000 | 2024-08-05 9:20AM CDT | 55.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX250122P00060000 | 2024-08-06 9:46AM CDT | 60.00 | 38.05 | 40.50 | 40.85 | 0.00 | - | 2 | 241 | 0.00% |
| VIX250122P00085000 | 2024-08-13 9:43AM CDT | 85.00 | 64.80 | 65.15 | 65.80 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250122P00100000 | 2024-08-05 12:00PM CDT | 100.00 | 76.45 | 78.70 | 79.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00120000 | 2024-08-02 9:44AM CDT | 120.00 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250122P00150000 | 2024-08-05 12:01PM CDT | 150.00 | 125.00 | 127.70 | 128.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250122P00180000 | 2024-07-24 2:44PM CDT | 180.00 | 157.55 | 158.40 | 159.00 | 0.00 | - | 1 | 1 | 0.00% |
