La bourse ferme dans 6 h 21 min
CAC 40
7 484,84 +35,40 (+0,48 %) Euro Stoxx 50
4 849,98 +22,35 (+0,46 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1143 +0,0009 (+0,08 %) Gold future
2 606,80 -2,10 (-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 03:54AM CDT. Marché ouvert.
Options d’achatpour19 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00009000 | 2024-09-06 9:54AM CDT | 9.00 | 10.50 | 9.35 | 9.90 | 0.00 | - | 1 | 0 | 139.16% |
| VIX250219C00010000 | 2024-09-13 1:41PM CDT | 10.00 | 8.60 | 8.35 | 8.95 | 0.00 | - | 19 | 0 | 123.54% |
| VIX250219C00010500 | 2024-09-16 12:05PM CDT | 10.50 | 8.20 | 7.90 | 8.45 | 0.00 | - | 1 | 0 | 116.85% |
| VIX250219C00011000 | 2024-09-03 2:03PM CDT | 11.00 | 7.70 | 7.40 | 7.95 | 0.00 | - | 4 | 0 | 109.52% |
| VIX250219C00011500 | 2024-07-19 10:54AM CDT | 11.50 | 6.80 | 6.20 | 6.95 | 0.00 | - | 1 | 102 | 81.05% |
| VIX250219C00012000 | 2024-09-16 1:59PM CDT | 12.00 | 6.75 | 6.45 | 7.05 | 0.00 | - | 4 | 0 | 98.24% |
| VIX250219C00012500 | 2024-09-06 11:46AM CDT | 12.50 | 7.55 | 6.05 | 6.60 | 0.00 | - | 100 | 0 | 94.04% |
| VIX250219C00013000 | 2024-09-11 1:51PM CDT | 13.00 | 6.08 | 5.65 | 6.20 | 0.00 | - | 1 | 0 | 90.58% |
| VIX250219C00013500 | 2024-09-10 8:52AM CDT | 13.50 | 6.35 | 5.30 | 5.85 | 0.00 | - | 5 | 0 | 88.48% |
| VIX250219C00014000 | 2024-09-11 11:39AM CDT | 14.00 | 5.56 | 5.00 | 5.50 | 0.00 | - | 1 | 0 | 86.91% |
| VIX250219C00014500 | 2024-09-04 9:11AM CDT | 14.50 | 5.20 | 4.70 | 5.20 | 0.00 | - | 10 | 0 | 85.79% |
| VIX250219C00015000 | 2024-09-13 9:54AM CDT | 15.00 | 4.55 | 4.40 | 4.95 | 0.00 | - | 1 | 0 | 85.11% |
| VIX250219C00016000 | 2024-09-16 2:55PM CDT | 16.00 | 4.35 | 3.95 | 4.50 | 0.00 | - | 4 | 0 | 85.35% |
| VIX250219C00017000 | 2024-09-16 2:17PM CDT | 17.00 | 3.85 | 3.60 | 4.10 | 0.00 | - | 12 | 0 | 86.28% |
| VIX250219C00018000 | 2024-09-16 11:49AM CDT | 18.00 | 3.60 | 3.25 | 3.80 | 0.00 | - | 11 | 0 | 87.40% |
| VIX250219C00019000 | 2024-09-13 3:01PM CDT | 19.00 | 3.20 | 3.05 | 3.50 | 0.00 | - | 2 | 0 | 89.38% |
| VIX250219C00020000 | 2024-09-16 10:48AM CDT | 20.00 | 3.05 | 2.79 | 3.25 | 0.00 | - | 21 | 0 | 90.48% |
| VIX250219C00021000 | 2024-09-16 10:26AM CDT | 21.00 | 2.90 | 2.58 | 3.00 | 0.00 | - | 2 | 0 | 91.46% |
| VIX250219C00022000 | 2024-09-11 11:39AM CDT | 22.00 | 2.66 | 2.39 | 2.80 | 0.00 | - | 2 | 0 | 92.68% |
| VIX250219C00023000 | 2024-09-13 3:01PM CDT | 23.00 | 2.38 | 2.22 | 2.62 | 0.00 | - | 2 | 0 | 93.80% |
| VIX250219C00024000 | 2024-09-13 2:26PM CDT | 24.00 | 2.23 | 2.10 | 2.45 | 0.00 | - | 1 | 0 | 95.21% |
| VIX250219C00025000 | 2024-09-16 2:43PM CDT | 25.00 | 2.15 | 1.93 | 2.30 | 0.00 | - | 3 | 0 | 95.85% |
| VIX250219C00026000 | 2024-09-13 11:11AM CDT | 26.00 | 1.91 | 1.78 | 2.17 | 0.00 | - | 2 | 0 | 96.58% |
| VIX250219C00027000 | 2024-09-13 9:47AM CDT | 27.00 | 1.83 | 1.67 | 2.04 | 0.00 | - | 5 | 0 | 97.51% |
| VIX250219C00028000 | 2024-09-13 1:51PM CDT | 28.00 | 1.76 | 1.58 | 1.93 | 0.00 | - | 13 | 0 | 98.58% |
| VIX250219C00029000 | 2024-09-10 2:25PM CDT | 29.00 | 1.78 | 1.47 | 1.82 | 0.00 | - | 2 | 0 | 99.17% |
| VIX250219C00030000 | 2024-09-16 2:31PM CDT | 30.00 | 1.62 | 1.40 | 1.73 | 0.00 | - | 14 | 0 | 100.24% |
| VIX250219C00031000 | 2024-09-12 2:56PM CDT | 31.00 | 1.47 | 1.32 | 1.65 | 0.00 | - | 1 | 0 | 101.12% |
| VIX250219C00032000 | 2024-09-13 3:14PM CDT | 32.00 | 1.41 | 1.25 | 1.57 | 0.00 | - | 2 | 0 | 101.95% |
| VIX250219C00033000 | 2024-08-23 1:16PM CDT | 33.00 | 1.15 | 1.19 | 1.50 | 0.00 | - | 4 | 0 | 102.83% |
| VIX250219C00034000 | 2024-08-02 10:55AM CDT | 34.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 25.00% |
| VIX250219C00035000 | 2024-09-16 10:30AM CDT | 35.00 | 1.30 | 1.08 | 1.38 | 0.00 | - | 32 | 0 | 104.59% |
| VIX250219C00036000 | 2024-09-06 10:41AM CDT | 36.00 | 1.40 | 1.03 | 1.32 | 0.00 | - | 1 | 0 | 105.32% |
| VIX250219C00037000 | 2024-09-06 10:46AM CDT | 37.00 | 1.35 | 0.99 | 1.27 | 0.00 | - | 1 | 0 | 106.20% |
| VIX250219C00038000 | 2024-08-30 8:40AM CDT | 38.00 | 0.88 | 0.94 | 1.23 | 0.00 | - | 1 | 0 | 106.93% |
| VIX250219C00039000 | 2024-08-12 8:58AM CDT | 39.00 | 0.99 | 1.10 | 1.23 | 0.00 | - | - | 1 | 111.43% |
| VIX250219C00040000 | 2024-09-13 11:48AM CDT | 40.00 | 0.98 | 0.87 | 1.14 | 0.00 | - | 6 | 0 | 108.50% |
| VIX250219C00042500 | 2024-09-04 8:39AM CDT | 42.50 | 0.99 | 0.78 | 1.05 | 0.00 | - | 10 | 0 | 110.16% |
| VIX250219C00045000 | 2024-09-11 1:03PM CDT | 45.00 | 0.77 | 0.71 | 0.97 | 0.00 | - | 409 | 0 | 111.77% |
| VIX250219C00047500 | 2024-09-16 8:47AM CDT | 47.50 | 0.75 | 0.64 | 0.90 | 0.00 | - | 2 | 0 | 113.09% |
| VIX250219C00050000 | 2024-09-13 12:10PM CDT | 50.00 | 0.67 | 0.59 | 0.83 | 0.00 | - | 10 | 0 | 114.45% |
| VIX250219C00055000 | 2024-09-11 1:02PM CDT | 55.00 | 0.47 | 0.49 | 0.72 | 0.00 | - | 1 | 0 | 116.60% |
| VIX250219C00060000 | 2024-09-16 10:35AM CDT | 60.00 | 0.52 | 0.41 | 0.63 | 0.00 | - | 3 | 0 | 118.36% |
| VIX250219C00065000 | 2024-09-06 12:05PM CDT | 65.00 | 0.46 | 0.35 | 0.55 | 0.00 | - | 5 | 0 | 119.92% |
| VIX250219C00070000 | 2024-09-12 9:15AM CDT | 70.00 | 0.36 | 0.30 | 0.49 | 0.00 | - | 3 | 0 | 121.48% |
| VIX250219C00075000 | 2024-09-13 9:24AM CDT | 75.00 | 0.33 | 0.26 | 0.43 | 0.00 | - | 5 | 0 | 122.56% |
| VIX250219C00080000 | 2024-09-06 2:49PM CDT | 80.00 | 0.30 | 0.23 | 0.39 | 0.00 | - | 300 | 0 | 124.02% |
| VIX250219C00085000 | 2024-09-06 9:31AM CDT | 85.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 10 | 0 | 125.00% |
| VIX250219C00090000 | 2024-09-04 2:16PM CDT | 90.00 | 0.24 | 0.18 | 0.32 | 0.00 | - | 296 | 0 | 126.17% |
| VIX250219C00095000 | 2024-08-02 10:55AM CDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 50.00% |
| VIX250219C00100000 | 2024-08-28 9:56AM CDT | 100.00 | 0.22 | 0.15 | 0.28 | 0.00 | - | 1 | 0 | 129.10% |
| VIX250219C00110000 | 2024-08-13 9:29AM CDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 194 | 202 | 50.00% |
| VIX250219C00120000 | 2024-08-02 10:37AM CDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 108 | 45 | 50.00% |
| VIX250219C00130000 | 2024-09-16 11:11AM CDT | 130.00 | 0.18 | 0.09 | 0.20 | 0.00 | - | 1,500 | 0 | 135.35% |
| VIX250219C00140000 | 2024-09-03 10:09AM CDT | 140.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 1 | 0 | 137.89% |
| VIX250219C00150000 | 2024-08-14 12:12PM CDT | 150.00 | 0.10 | 0.09 | 0.15 | 0.00 | - | 20 | 76 | 139.06% |
| VIX250219C00160000 | 2024-08-14 12:11PM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| VIX250219C00170000 | 2024-08-12 11:58AM CDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| VIX250219C00180000 | 2024-08-30 2:57PM CDT | 180.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 12 | 0 | 142.97% |
| VIX250219C00185000 | 2024-08-22 3:05PM CDT | 185.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 375 | 0 | 143.36% |
| VIX250219C00195000 | 2024-09-04 8:56AM CDT | 195.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 2 | 0 | 144.92% |
| VIX250219C00200000 | 2024-09-04 8:56AM CDT | 200.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 2 | 0 | 143.75% |
Options de ventepour19 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-08-06 8:30AM CDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| VIX250219P00010500 | 2024-08-27 2:59PM CDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 30 | 0 | 39.84% |
| VIX250219P00011000 | 2024-07-30 1:49PM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VIX250219P00011500 | 2024-07-19 10:43AM CDT | 11.50 | 0.08 | 0.00 | 0.23 | 0.00 | - | 10 | 40 | 49.02% |
| VIX250219P00012000 | 2024-09-10 8:49AM CDT | 12.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 500 | 0 | 36.33% |
| VIX250219P00012500 | 2024-09-16 9:45AM CDT | 12.50 | 0.13 | 0.06 | 0.16 | 0.00 | - | 10 | 0 | 37.01% |
| VIX250219P00013000 | 2024-09-12 8:43AM CDT | 13.00 | 0.24 | 0.14 | 0.27 | 0.00 | - | 6 | 0 | 38.97% |
| VIX250219P00013500 | 2024-09-12 10:52AM CDT | 13.50 | 0.31 | 0.25 | 0.41 | 0.00 | - | 3,550 | 0 | 40.72% |
| VIX250219P00014000 | 2024-09-12 2:36PM CDT | 14.00 | 0.50 | 0.40 | 0.59 | 0.00 | - | 1 | 0 | 42.63% |
| VIX250219P00014500 | 2024-09-04 8:31AM CDT | 14.50 | 0.71 | 0.59 | 0.81 | 0.00 | - | 5 | 0 | 44.63% |
| VIX250219P00015000 | 2024-09-13 2:57PM CDT | 15.00 | 0.94 | 0.80 | 1.05 | 0.00 | - | 65 | 0 | 46.29% |
| VIX250219P00016000 | 2024-09-13 12:18PM CDT | 16.00 | 1.48 | 1.30 | 1.60 | 0.00 | - | 9 | 0 | 49.17% |
| VIX250219P00017000 | 2024-09-13 8:30AM CDT | 17.00 | 2.19 | 1.88 | 2.21 | 0.00 | - | 2 | 0 | 51.27% |
| VIX250219P00018000 | 2024-09-16 2:51PM CDT | 18.00 | 2.76 | 2.52 | 2.88 | 0.00 | - | 20 | 0 | 53.03% |
| VIX250219P00019000 | 2024-09-16 9:56AM CDT | 19.00 | 3.45 | 3.20 | 3.60 | 0.00 | - | 10 | 0 | 54.49% |
| VIX250219P00020000 | 2024-09-16 9:47AM CDT | 20.00 | 4.10 | 3.90 | 4.35 | 0.00 | - | 8 | 0 | 50.29% |
| VIX250219P00021000 | 2024-09-16 10:00AM CDT | 21.00 | 4.80 | 4.70 | 5.10 | 0.00 | - | 4 | 0 | 50.59% |
| VIX250219P00022000 | 2024-09-12 8:32AM CDT | 22.00 | 5.65 | 5.45 | 5.90 | 0.00 | - | 1 | 0 | 55.71% |
| VIX250219P00023000 | 2024-09-13 9:21AM CDT | 23.00 | 6.60 | 6.25 | 6.70 | 0.00 | - | 1 | 0 | 55.08% |
| VIX250219P00024000 | 2024-09-13 9:11AM CDT | 24.00 | 7.45 | 7.10 | 7.55 | 0.00 | - | 1 | 0 | 54.93% |
| VIX250219P00025000 | 2024-09-13 9:12AM CDT | 25.00 | 8.30 | 7.90 | 8.40 | 0.00 | - | 1 | 0 | 53.91% |
| VIX250219P00026000 | 2024-09-11 8:43AM CDT | 26.00 | 8.60 | 8.75 | 9.25 | 0.00 | - | 1 | 0 | 51.86% |
| VIX250219P00027000 | 2024-09-11 9:00AM CDT | 27.00 | 9.30 | 9.65 | 10.10 | 0.00 | - | 1 | 0 | 48.15% |
| VIX250219P00029000 | 2024-08-06 3:04PM CDT | 29.00 | 9.60 | 11.15 | 11.45 | 0.00 | - | 1 | 3 | 0.00% |
| VIX250219P00030000 | 2024-09-06 10:39AM CDT | 30.00 | 11.72 | 12.30 | 12.80 | 0.00 | - | 5 | 0 | 0.00% |
| VIX250219P00031000 | 2024-09-04 8:51AM CDT | 31.00 | 13.08 | 13.15 | 13.75 | 0.00 | - | 4 | 0 | 0.00% |
| VIX250219P00032000 | 2024-08-16 8:30AM CDT | 32.00 | 14.70 | 14.30 | 14.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00033000 | 2024-08-22 11:58AM CDT | 33.00 | 15.15 | 14.95 | 15.55 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00035000 | 2024-08-07 7:12AM CDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIX250219P00036000 | 2024-08-13 1:20PM CDT | 36.00 | 17.45 | 17.85 | 18.25 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00037000 | 2024-09-04 11:26AM CDT | 37.00 | 18.55 | 18.65 | 19.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00040000 | 2024-09-06 9:25AM CDT | 40.00 | 21.05 | 21.45 | 22.05 | 0.00 | - | 20 | 0 | 0.00% |
| VIX250219P00045000 | 2024-06-20 11:41AM CDT | 45.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VIX250219P00050000 | 2024-08-15 9:43AM CDT | 50.00 | 31.75 | 31.10 | 31.55 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00055000 | 2024-08-15 9:39AM CDT | 55.00 | 36.50 | 35.90 | 36.35 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00100000 | 2024-08-07 9:43AM CDT | 100.00 | 77.70 | 78.50 | 78.95 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00150000 | 2024-08-05 12:08PM CDT | 150.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250219P00180000 | 2024-09-04 9:52AM CDT | 180.00 | 157.39 | 157.80 | 158.35 | 0.00 | - | - | 0 | 0.00% |
| VIX250219P00195000 | 2024-09-04 8:56AM CDT | 195.00 | 171.94 | 172.45 | 173.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX250219P00200000 | 2024-09-04 8:56AM CDT | 200.00 | 176.84 | 177.35 | 177.90 | 0.00 | - | 2 | 0 | 0.00% |
