La bourse ferme dans 6 h 25 min
CAC 40
7 487,28 +37,84 (+0,51 %) Euro Stoxx 50
4 851,41 +23,78 (+0,49 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1142 +0,0007 (+0,07 %) Gold future
2 605,50 -3,40 (-0,13 %) Bitcoin EUR
52 741,22 -193,75 (-0,37 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:50AM CDT. Marché ouvert.
Options d’achatpour18 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250318C00010000 | 2024-09-13 2:42PM CDT | 10.00 | 8.74 | 8.45 | 9.20 | 0.00 | - | 5 | 0 | 120.12% |
| VIX250318C00010500 | 2024-09-11 9:30AM CDT | 10.50 | 9.25 | 8.00 | 8.70 | 0.00 | - | 1 | 0 | 113.67% |
| VIX250318C00011000 | 2024-08-21 10:52AM CDT | 11.00 | 7.69 | 7.50 | 8.25 | 0.00 | - | 20 | 0 | 107.42% |
| VIX250318C00011500 | 2024-08-05 11:48AM CDT | 11.50 | 9.50 | 7.80 | 8.55 | 0.00 | - | 31 | 0 | 125.49% |
| VIX250318C00012000 | 2024-09-10 11:00AM CDT | 12.00 | 7.85 | 6.60 | 7.35 | 0.00 | - | 1 | 0 | 97.27% |
| VIX250318C00012500 | 2024-09-05 10:33AM CDT | 12.50 | 7.35 | 6.15 | 6.90 | 0.00 | - | 1 | 0 | 92.33% |
| VIX250318C00013000 | 2024-09-16 10:27AM CDT | 13.00 | 6.30 | 5.80 | 6.55 | 0.00 | - | 1 | 0 | 90.28% |
| VIX250318C00013500 | 2024-08-06 8:30AM CDT | 13.50 | 8.50 | 6.10 | 6.80 | 0.00 | - | 2 | 16 | 104.49% |
| VIX250318C00014000 | 2024-09-16 5:21AM CDT | 14.00 | 5.60 | 5.10 | 5.85 | 0.00 | - | 200 | 0 | 85.74% |
| VIX250318C00014500 | 2024-09-13 10:34AM CDT | 14.50 | 5.00 | 4.80 | 5.55 | 0.00 | - | 5 | 0 | 84.52% |
| VIX250318C00015000 | 2024-09-16 9:58AM CDT | 15.00 | 5.05 | 4.55 | 5.30 | 0.00 | - | 2 | 0 | 84.33% |
| VIX250318C00016000 | 2024-09-13 1:59PM CDT | 16.00 | 4.45 | 4.05 | 4.85 | 0.00 | - | 7 | 0 | 83.69% |
| VIX250318C00017000 | 2024-09-16 10:56AM CDT | 17.00 | 4.05 | 3.70 | 4.45 | 0.00 | - | 2 | 0 | 84.42% |
| VIX250318C00018000 | 2024-09-12 8:33AM CDT | 18.00 | 3.65 | 3.45 | 4.10 | 0.00 | - | 23 | 0 | 85.89% |
| VIX250318C00019000 | 2024-09-13 10:39AM CDT | 19.00 | 3.30 | 3.15 | 3.80 | 0.00 | - | 4,201 | 0 | 86.57% |
| VIX250318C00020000 | 2024-09-16 9:28AM CDT | 20.00 | 3.30 | 3.05 | 3.55 | 0.00 | - | 1 | 0 | 89.21% |
| VIX250318C00021000 | 2024-09-12 2:58PM CDT | 21.00 | 2.97 | 2.72 | 3.30 | 0.00 | - | 100 | 0 | 88.89% |
| VIX250318C00022000 | 2024-09-13 9:30AM CDT | 22.00 | 2.69 | 2.53 | 3.10 | 0.00 | - | 10 | 0 | 90.04% |
| VIX250318C00023000 | 2024-09-10 2:09PM CDT | 23.00 | 2.79 | 2.35 | 2.88 | 0.00 | - | 205 | 0 | 90.60% |
| VIX250318C00024000 | 2024-09-11 2:55PM CDT | 24.00 | 2.33 | 2.25 | 2.70 | 0.00 | - | 3 | 0 | 92.04% |
| VIX250318C00025000 | 2024-09-13 2:21PM CDT | 25.00 | 2.25 | 2.12 | 2.54 | 0.00 | - | 89 | 0 | 93.02% |
| VIX250318C00026000 | 2024-09-13 2:14PM CDT | 26.00 | 2.15 | 1.90 | 2.39 | 0.00 | - | 16 | 0 | 92.82% |
| VIX250318C00027000 | 2024-08-28 2:34PM CDT | 27.00 | 1.80 | 1.77 | 2.25 | 0.00 | - | 1 | 0 | 93.36% |
| VIX250318C00028000 | 2024-09-16 2:59PM CDT | 28.00 | 1.86 | 1.65 | 2.12 | 0.00 | - | 6 | 0 | 93.90% |
| VIX250318C00029000 | 2024-09-06 2:56PM CDT | 29.00 | 2.02 | 1.55 | 2.00 | 0.00 | - | 20 | 0 | 94.48% |
| VIX250318C00030000 | 2024-09-13 2:58PM CDT | 30.00 | 1.69 | 1.45 | 1.89 | 0.00 | - | 12 | 0 | 94.97% |
| VIX250318C00031000 | 2024-09-13 10:18AM CDT | 31.00 | 1.49 | 1.37 | 1.79 | 0.00 | - | 75 | 0 | 95.61% |
| VIX250318C00032000 | 2024-09-13 9:47AM CDT | 32.00 | 1.42 | 1.29 | 1.70 | 0.00 | - | 2 | 0 | 96.14% |
| VIX250318C00033000 | 2024-08-22 1:16PM CDT | 33.00 | 1.29 | 1.22 | 1.62 | 0.00 | - | 2 | 0 | 96.78% |
| VIX250318C00034000 | 2024-09-04 9:56AM CDT | 34.00 | 1.29 | 1.16 | 1.55 | 0.00 | - | 2 | 0 | 97.51% |
| VIX250318C00035000 | 2024-09-16 1:31PM CDT | 35.00 | 1.32 | 1.10 | 1.48 | 0.00 | - | 100 | 0 | 98.10% |
| VIX250318C00036000 | 2024-09-09 10:15AM CDT | 36.00 | 1.32 | 1.05 | 1.42 | 0.00 | - | 1 | 0 | 98.78% |
| VIX250318C00037000 | 2024-09-12 9:24AM CDT | 37.00 | 1.13 | 1.00 | 1.37 | 0.00 | - | 40 | 0 | 99.51% |
| VIX250318C00038000 | 2024-09-09 9:15AM CDT | 38.00 | 1.20 | 0.95 | 1.31 | 0.00 | - | 8 | 0 | 99.95% |
| VIX250318C00039000 | 2024-08-15 10:03AM CDT | 39.00 | 0.87 | 0.95 | 1.09 | 0.00 | - | - | 20 | 98.73% |
| VIX250318C00040000 | 2024-09-16 1:31PM CDT | 40.00 | 1.02 | 0.87 | 1.22 | 0.00 | - | 115 | 0 | 101.27% |
| VIX250318C00042500 | 2024-09-16 12:24PM CDT | 42.50 | 0.96 | 0.78 | 1.12 | 0.00 | - | 2 | 0 | 102.73% |
| VIX250318C00045000 | 2024-09-10 2:26PM CDT | 45.00 | 0.82 | 0.70 | 1.03 | 0.00 | - | 10 | 0 | 103.96% |
| VIX250318C00047500 | 2024-08-05 9:56AM CDT | 47.50 | 2.55 | 0.73 | 0.87 | 0.00 | - | - | 0 | 105.37% |
| VIX250318C00050000 | 2024-09-12 9:38AM CDT | 50.00 | 0.66 | 0.57 | 0.87 | 0.00 | - | 18 | 0 | 105.96% |
| VIX250318C00055000 | 2024-08-29 12:07PM CDT | 55.00 | 0.47 | 0.47 | 0.75 | 0.00 | - | 1 | 0 | 107.81% |
| VIX250318C00060000 | 2024-09-12 10:31AM CDT | 60.00 | 0.44 | 0.40 | 0.65 | 0.00 | - | 8 | 0 | 109.47% |
| VIX250318C00065000 | 2024-09-12 9:38AM CDT | 65.00 | 0.38 | 0.34 | 0.57 | 0.00 | - | 18 | 0 | 110.94% |
| VIX250318C00070000 | 2024-09-12 9:25AM CDT | 70.00 | 0.35 | 0.29 | 0.50 | 0.00 | - | 2 | 0 | 112.11% |
| VIX250318C00075000 | 2024-09-10 11:23AM CDT | 75.00 | 0.29 | 0.25 | 0.45 | 0.00 | - | 79 | 0 | 113.38% |
| VIX250318C00080000 | 2024-09-16 1:20PM CDT | 80.00 | 0.31 | 0.22 | 0.41 | 0.00 | - | 44 | 0 | 114.75% |
| VIX250318C00085000 | 2024-09-12 9:06AM CDT | 85.00 | 0.23 | 0.19 | 0.37 | 0.00 | - | 156 | 0 | 115.72% |
| VIX250318C00090000 | 2024-08-06 2:25PM CDT | 90.00 | 0.23 | 0.19 | 0.27 | 0.00 | - | 1 | 17 | 115.04% |
| VIX250318C00095000 | 2024-08-22 9:56AM CDT | 95.00 | 0.18 | 0.15 | 0.31 | 0.00 | - | 273 | 0 | 117.77% |
| VIX250318C00100000 | 2024-08-28 3:02PM CDT | 100.00 | 0.19 | 0.14 | 0.29 | 0.00 | - | 3 | 0 | 119.14% |
| VIX250318C00120000 | 2024-07-29 1:58PM CDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIX250318C00150000 | 2024-08-05 11:52AM CDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX250318C00180000 | 2024-09-11 12:30PM CDT | 180.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 2 | 0 | 132.03% |
| VIX250318C00195000 | 2024-09-13 2:47PM CDT | 195.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 0 | 132.81% |
| VIX250318C00200000 | 2024-08-06 11:10AM CDT | 200.00 | 0.10 | 0.03 | 0.15 | 0.00 | - | - | 10 | 136.33% |
Options de ventepour18 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250318P00010000 | 2024-09-04 10:54AM CDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 41.41% |
| VIX250318P00010500 | 2024-09-06 9:11AM CDT | 10.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 38.28% |
| VIX250318P00011500 | 2024-08-16 12:03PM CDT | 11.50 | 0.12 | 0.03 | 0.12 | 0.00 | - | 200 | 230 | 38.38% |
| VIX250318P00012000 | 2024-09-06 9:06AM CDT | 12.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 20 | 0 | 36.33% |
| VIX250318P00012500 | 2024-09-12 12:51PM CDT | 12.50 | 0.21 | 0.09 | 0.22 | 0.00 | - | 20 | 0 | 37.40% |
| VIX250318P00013000 | 2024-08-15 8:30AM CDT | 13.00 | 0.41 | 0.24 | 0.37 | 0.00 | - | 100 | 251 | 40.14% |
| VIX250318P00013500 | 2024-09-03 12:22PM CDT | 13.50 | 0.52 | 0.30 | 0.50 | 0.00 | - | 13 | 0 | 40.72% |
| VIX250318P00014000 | 2024-09-12 2:42PM CDT | 14.00 | 0.58 | 0.46 | 0.70 | 0.00 | - | 10 | 0 | 42.63% |
| VIX250318P00014500 | 2024-09-10 2:09PM CDT | 14.50 | 0.71 | 0.64 | 0.92 | 0.00 | - | 5 | 0 | 44.19% |
| VIX250318P00015000 | 2024-09-13 2:59PM CDT | 15.00 | 1.02 | 0.85 | 1.10 | 0.00 | - | 20,005 | 0 | 43.99% |
| VIX250318P00016000 | 2024-09-16 10:48AM CDT | 16.00 | 1.50 | 1.34 | 1.69 | 0.00 | - | 1 | 0 | 47.46% |
| VIX250318P00017000 | 2024-09-13 9:34AM CDT | 17.00 | 2.22 | 1.89 | 2.30 | 0.00 | - | 6 | 0 | 49.32% |
| VIX250318P00018000 | 2024-09-16 12:21PM CDT | 18.00 | 2.72 | 2.51 | 2.96 | 0.00 | - | 10 | 0 | 50.68% |
| VIX250318P00019000 | 2024-09-16 8:30AM CDT | 19.00 | 3.65 | 3.15 | 3.70 | 0.00 | - | 2 | 0 | 52.49% |
| VIX250318P00020000 | 2024-09-16 9:47AM CDT | 20.00 | 4.15 | 3.90 | 4.45 | 0.00 | - | 4 | 0 | 53.52% |
| VIX250318P00021000 | 2024-09-16 9:47AM CDT | 21.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | 4 | 0 | 53.56% |
| VIX250318P00022000 | 2024-09-16 10:48AM CDT | 22.00 | 5.63 | 5.40 | 5.95 | 0.00 | - | 1 | 0 | 52.78% |
| VIX250318P00023000 | 2024-09-13 2:25PM CDT | 23.00 | 6.55 | 6.20 | 6.75 | 0.00 | - | 1 | 0 | 52.30% |
| VIX250318P00024000 | 2024-09-13 1:00PM CDT | 24.00 | 7.40 | 7.00 | 7.60 | 0.00 | - | 1 | 0 | 52.30% |
| VIX250318P00025000 | 2024-09-13 9:30AM CDT | 25.00 | 8.25 | 7.80 | 8.40 | 0.00 | - | 1 | 0 | 50.00% |
| VIX250318P00026000 | 2024-08-13 2:44PM CDT | 26.00 | 8.85 | 8.75 | 9.30 | 0.00 | - | 10 | 2 | 49.90% |
| VIX250318P00027000 | 2024-09-03 2:59PM CDT | 27.00 | 9.55 | 9.45 | 10.10 | 0.00 | - | 20 | 0 | 44.87% |
| VIX250318P00028000 | 2024-09-06 11:20AM CDT | 28.00 | 9.79 | 10.30 | 10.95 | 0.00 | - | 1 | 0 | 38.28% |
| VIX250318P00029000 | 2024-08-14 2:20PM CDT | 29.00 | 11.80 | 11.50 | 11.75 | 0.00 | - | 25 | 15 | 0.00% |
| VIX250318P00030000 | 2024-08-15 2:57PM CDT | 30.00 | 12.75 | 12.35 | 12.65 | 0.00 | - | 2 | 3 | 0.00% |
| VIX250318P00031000 | 2024-08-05 2:06PM CDT | 31.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00035000 | 2024-08-27 9:52AM CDT | 35.00 | 17.24 | 16.50 | 17.30 | 0.00 | - | 10 | 0 | 0.00% |
| VIX250318P00040000 | 2024-09-06 9:24AM CDT | 40.00 | 20.95 | 21.10 | 21.95 | 0.00 | - | 20 | 0 | 0.00% |
| VIX250318P00042500 | 2024-09-13 9:09AM CDT | 42.50 | 23.95 | 23.45 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00045000 | 2024-09-06 2:03PM CDT | 45.00 | 25.40 | 25.80 | 26.65 | 0.00 | - | 3 | 0 | 0.00% |
| VIX250318P00055000 | 2024-08-13 11:57AM CDT | 55.00 | 35.20 | 35.55 | 36.15 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00100000 | 2024-08-05 12:11PM CDT | 100.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00150000 | 2024-08-05 12:20PM CDT | 150.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250318P00180000 | 2024-08-06 9:30AM CDT | 180.00 | 153.55 | 156.50 | 156.90 | 0.00 | - | - | 0 | 0.00% |
