La bourse ferme dans 6 h 49 min
CAC 40
7 484,57 +35,13 (+0,47 %) Euro Stoxx 50
4 848,26 +20,63 (+0,43 %) Dow Jones
41 622,08 +228,30 (+0,55 %) EUR/USD
1,1143 +0,0009 (+0,08 %) Gold future
2 608,40 -0,50 (-0,02 %) Bitcoin EUR
52 759,18 -216,44 (-0,41 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 03:26AM CDT. Marché ouvert.
Options d’achatpour16 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250416C00010000 | 2024-09-13 3:14PM CDT | 10.00 | 8.90 | 8.45 | 9.35 | 0.00 | - | 3 | 0 | 114.99% |
| VIX250416C00010500 | 2024-09-09 9:03AM CDT | 10.50 | 9.03 | 8.00 | 8.85 | 0.00 | - | 10 | 0 | 108.79% |
| VIX250416C00011000 | 2024-09-06 10:59AM CDT | 11.00 | 8.80 | 7.50 | 8.40 | 0.00 | - | 3 | 0 | 102.88% |
| VIX250416C00012000 | 2024-09-11 9:07AM CDT | 12.00 | 7.75 | 6.60 | 7.50 | 0.00 | - | 1 | 0 | 93.12% |
| VIX250416C00012500 | 2024-09-16 1:54PM CDT | 12.50 | 6.70 | 6.20 | 7.10 | 0.00 | - | 13 | 0 | 89.75% |
| VIX250416C00013000 | 2024-09-05 8:58AM CDT | 13.00 | 6.75 | 5.80 | 6.70 | 0.00 | - | 5 | 0 | 86.38% |
| VIX250416C00013500 | 2024-09-09 12:06PM CDT | 13.50 | 6.20 | 5.45 | 6.40 | 0.00 | - | 20 | 0 | 84.81% |
| VIX250416C00014000 | 2024-09-16 1:53PM CDT | 14.00 | 5.65 | 5.15 | 6.05 | 0.00 | - | 10 | 0 | 83.15% |
| VIX250416C00014500 | 2024-09-12 10:16AM CDT | 14.50 | 5.45 | 4.85 | 5.75 | 0.00 | - | 3 | 0 | 81.88% |
| VIX250416C00015000 | 2024-09-06 12:36PM CDT | 15.00 | 5.65 | 4.55 | 5.50 | 0.00 | - | 11 | 0 | 81.01% |
| VIX250416C00016000 | 2024-09-16 11:21AM CDT | 16.00 | 4.80 | 4.05 | 5.00 | 0.00 | - | 1 | 0 | 79.74% |
| VIX250416C00017000 | 2024-09-13 11:25AM CDT | 17.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 1 | 0 | 82.32% |
| VIX250416C00018000 | 2024-09-13 11:48AM CDT | 18.00 | 3.75 | 3.55 | 4.25 | 0.00 | - | 2 | 0 | 82.62% |
| VIX250416C00019000 | 2024-09-13 10:50AM CDT | 19.00 | 3.41 | 3.25 | 3.95 | 0.00 | - | 1 | 0 | 83.20% |
| VIX250416C00020000 | 2024-09-16 10:57AM CDT | 20.00 | 3.40 | 3.20 | 3.70 | 0.00 | - | 10 | 0 | 86.08% |
| VIX250416C00021000 | 2024-09-13 12:20PM CDT | 21.00 | 3.00 | 2.83 | 3.45 | 0.00 | - | 3 | 0 | 85.35% |
| VIX250416C00022000 | 2024-09-13 9:30AM CDT | 22.00 | 2.85 | 2.63 | 3.25 | 0.00 | - | 10 | 0 | 86.33% |
| VIX250416C00023000 | 2024-09-11 11:52AM CDT | 23.00 | 2.73 | 2.45 | 3.05 | 0.00 | - | 6 | 0 | 87.06% |
| VIX250416C00024000 | 2024-09-11 2:54PM CDT | 24.00 | 2.45 | 2.40 | 2.83 | 0.00 | - | 5 | 0 | 88.48% |
| VIX250416C00025000 | 2024-09-11 12:44PM CDT | 25.00 | 2.45 | 2.13 | 2.67 | 0.00 | - | 1 | 0 | 88.04% |
| VIX250416C00026000 | 2024-08-23 2:06PM CDT | 26.00 | 2.24 | 1.99 | 2.51 | 0.00 | - | 2 | 0 | 88.57% |
| VIX250416C00027000 | 2024-09-12 1:30PM CDT | 27.00 | 1.90 | 1.86 | 2.37 | 0.00 | - | 2 | 0 | 89.11% |
| VIX250416C00028000 | 2024-09-16 2:59PM CDT | 28.00 | 1.96 | 1.74 | 2.24 | 0.00 | - | 9 | 0 | 89.60% |
| VIX250416C00029000 | 2024-09-04 8:58AM CDT | 29.00 | 1.81 | 1.63 | 2.11 | 0.00 | - | 30 | 0 | 89.99% |
| VIX250416C00030000 | 2024-09-16 8:34AM CDT | 30.00 | 1.78 | 1.53 | 2.00 | 0.00 | - | 20 | 0 | 90.48% |
| VIX250416C00031000 | 2024-09-06 2:38PM CDT | 31.00 | 1.93 | 1.44 | 1.90 | 0.00 | - | 2 | 0 | 91.02% |
| VIX250416C00032000 | 2024-09-04 9:17AM CDT | 32.00 | 1.49 | 1.36 | 1.81 | 0.00 | - | 3 | 0 | 91.55% |
| VIX250416C00033000 | 2024-09-13 10:12AM CDT | 33.00 | 1.50 | 1.29 | 1.72 | 0.00 | - | 3 | 0 | 92.04% |
| VIX250416C00034000 | 2024-09-04 9:00AM CDT | 34.00 | 1.42 | 1.22 | 1.65 | 0.00 | - | 1 | 0 | 92.65% |
| VIX250416C00035000 | 2024-09-06 1:57PM CDT | 35.00 | 1.49 | 1.16 | 1.58 | 0.00 | - | 5 | 0 | 93.21% |
| VIX250416C00036000 | 2024-09-05 12:22PM CDT | 36.00 | 1.38 | 1.11 | 1.51 | 0.00 | - | 40 | 0 | 93.80% |
| VIX250416C00037000 | 2024-09-16 8:35AM CDT | 37.00 | 1.30 | 1.06 | 1.45 | 0.00 | - | 3 | 0 | 94.38% |
| VIX250416C00038000 | 2024-08-23 9:17AM CDT | 38.00 | 1.00 | 1.01 | 1.40 | 0.00 | - | 1 | 0 | 94.97% |
| VIX250416C00039000 | 2024-08-26 12:08PM CDT | 39.00 | 0.95 | 0.97 | 1.35 | 0.00 | - | 1 | 0 | 95.61% |
| VIX250416C00040000 | 2024-09-06 8:31AM CDT | 40.00 | 1.14 | 0.92 | 1.30 | 0.00 | - | 5 | 0 | 96.00% |
| VIX250416C00042500 | 2024-09-16 3:10PM CDT | 42.50 | 0.94 | 0.83 | 1.19 | 0.00 | - | 30 | 0 | 97.27% |
| VIX250416C00045000 | 2024-09-06 1:57PM CDT | 45.00 | 0.97 | 0.74 | 1.09 | 0.00 | - | 5 | 0 | 98.24% |
| VIX250416C00047500 | 2024-08-28 10:20AM CDT | 47.50 | 0.73 | 0.67 | 1.00 | 0.00 | - | 500 | 0 | 99.17% |
| VIX250416C00050000 | 2024-09-12 2:38PM CDT | 50.00 | 0.70 | 0.60 | 0.93 | 0.00 | - | 2,751 | 0 | 100.05% |
| VIX250416C00055000 | 2024-09-13 9:12AM CDT | 55.00 | 0.57 | 0.50 | 0.80 | 0.00 | - | 2 | 0 | 101.76% |
| VIX250416C00060000 | 2024-09-11 9:30AM CDT | 60.00 | 0.63 | 0.41 | 0.69 | 0.00 | - | 2 | 0 | 102.83% |
| VIX250416C00065000 | 2024-09-13 2:45PM CDT | 65.00 | 0.43 | 0.35 | 0.60 | 0.00 | - | 14 | 0 | 104.10% |
| VIX250416C00070000 | 2024-09-12 1:35PM CDT | 70.00 | 0.35 | 0.30 | 0.53 | 0.00 | - | 20 | 0 | 105.27% |
| VIX250416C00075000 | 2024-08-22 10:42AM CDT | 75.00 | 0.35 | 0.26 | 0.47 | 0.00 | - | 10 | 0 | 106.25% |
| VIX250416C00080000 | 2024-09-03 9:32AM CDT | 80.00 | 0.35 | 0.22 | 0.42 | 0.00 | - | 10 | 0 | 107.03% |
| VIX250416C00085000 | 2024-08-12 1:11PM CDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX250416C00090000 | 2024-08-26 8:35AM CDT | 90.00 | 0.21 | 0.17 | 0.35 | 0.00 | - | 2 | 0 | 109.08% |
| VIX250416C00100000 | 2024-09-13 10:49AM CDT | 100.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 109 | 0 | 111.52% |
| VIX250416C00130000 | 2024-09-06 10:04AM CDT | 130.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 3 | 0 | 116.21% |
| VIX250416C00140000 | 2024-08-05 12:02PM CDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VIX250416C00150000 | 2024-09-03 9:06AM CDT | 150.00 | 0.13 | 0.06 | 0.18 | 0.00 | - | 1 | 0 | 119.34% |
| VIX250416C00160000 | 2024-09-06 2:06PM CDT | 160.00 | 0.13 | 0.05 | 0.17 | 0.00 | - | 1 | 0 | 120.70% |
| VIX250416C00170000 | 2024-08-26 11:04AM CDT | 170.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 880 | 0 | 121.09% |
| VIX250416C00185000 | 2024-09-03 2:53PM CDT | 185.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | - | 0 | 123.05% |
| VIX250416C00190000 | 2024-08-07 9:31AM CDT | 190.00 | 0.18 | 0.06 | 0.12 | 0.00 | - | - | 1 | 125.00% |
| VIX250416C00195000 | 2024-08-21 10:22AM CDT | 195.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | - | 0 | 123.44% |
| VIX250416C00200000 | 2024-09-06 11:23AM CDT | 200.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 2 | 0 | 124.22% |
Options de ventepour16 avril 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250416P00010000 | 2024-09-09 9:03AM CDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 38.48% |
| VIX250416P00010500 | 2024-08-06 1:48PM CDT | 10.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | - | 10 | 37.70% |
| VIX250416P00011000 | 2024-09-06 11:10AM CDT | 11.00 | 0.08 | 0.01 | 0.09 | 0.00 | - | 270 | 0 | 36.43% |
| VIX250416P00011500 | 2024-09-03 2:03PM CDT | 11.50 | 0.14 | 0.04 | 0.13 | 0.00 | - | 12 | 0 | 36.23% |
| VIX250416P00012000 | 2024-09-12 12:50PM CDT | 12.00 | 0.17 | 0.07 | 0.19 | 0.00 | - | 30 | 0 | 36.43% |
| VIX250416P00012500 | 2024-09-12 12:52PM CDT | 12.50 | 0.26 | 0.13 | 0.28 | 0.00 | - | 30 | 0 | 37.21% |
| VIX250416P00013000 | 2024-08-29 1:28PM CDT | 13.00 | 0.44 | 0.23 | 0.42 | 0.00 | - | 6 | 0 | 38.87% |
| VIX250416P00013500 | 2024-09-04 8:30AM CDT | 13.50 | 0.53 | 0.36 | 0.58 | 0.00 | - | 14 | 0 | 40.09% |
| VIX250416P00014000 | 2024-09-13 12:11PM CDT | 14.00 | 0.68 | 0.52 | 0.78 | 0.00 | - | 145 | 0 | 41.55% |
| VIX250416P00014500 | 2024-09-03 9:11AM CDT | 14.50 | 0.97 | 0.71 | 1.00 | 0.00 | - | 200 | 0 | 42.82% |
| VIX250416P00015000 | 2024-09-13 10:05AM CDT | 15.00 | 1.10 | 0.92 | 1.13 | 0.00 | - | 6 | 0 | 41.36% |
| VIX250416P00016000 | 2024-09-11 10:50AM CDT | 16.00 | 1.43 | 1.40 | 1.78 | 0.00 | - | 10 | 0 | 45.73% |
| VIX250416P00017000 | 2024-09-16 8:33AM CDT | 17.00 | 2.18 | 1.95 | 2.38 | 0.00 | - | 18 | 0 | 47.12% |
| VIX250416P00018000 | 2024-09-16 2:50PM CDT | 18.00 | 2.83 | 2.57 | 3.05 | 0.00 | - | 17 | 0 | 48.56% |
| VIX250416P00019000 | 2024-09-16 2:30PM CDT | 19.00 | 3.50 | 3.45 | 3.75 | 0.00 | - | 10 | 0 | 49.44% |
| VIX250416P00020000 | 2024-09-13 9:47AM CDT | 20.00 | 4.35 | 3.90 | 4.50 | 0.00 | - | 1 | 0 | 50.34% |
| VIX250416P00021000 | 2024-09-16 9:47AM CDT | 21.00 | 4.90 | 4.65 | 5.25 | 0.00 | - | 3 | 0 | 50.42% |
| VIX250416P00022000 | 2024-09-16 9:47AM CDT | 22.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 3 | 0 | 49.68% |
| VIX250416P00023000 | 2024-09-13 9:54AM CDT | 23.00 | 6.55 | 6.20 | 6.80 | 0.00 | - | 1 | 0 | 49.22% |
| VIX250416P00024000 | 2024-09-12 8:33AM CDT | 24.00 | 7.30 | 7.00 | 7.60 | 0.00 | - | 2 | 0 | 48.00% |
| VIX250416P00025000 | 2024-09-09 9:02AM CDT | 25.00 | 7.60 | 7.80 | 8.45 | 0.00 | - | 1 | 0 | 47.22% |
| VIX250416P00026000 | 2024-08-26 10:55AM CDT | 26.00 | 8.97 | 8.60 | 9.30 | 0.00 | - | - | 0 | 45.61% |
| VIX250416P00027000 | 2024-08-02 1:37PM CDT | 27.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250416P00028000 | 2024-09-04 8:48AM CDT | 28.00 | 10.38 | 10.30 | 11.00 | 0.00 | - | 10 | 0 | 37.11% |
| VIX250416P00029000 | 2024-08-21 11:00AM CDT | 29.00 | 11.25 | 11.15 | 11.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00030000 | 2024-08-27 10:56AM CDT | 30.00 | 12.59 | 12.00 | 12.70 | 0.00 | - | 5 | 0 | 0.00% |
| VIX250416P00031000 | 2024-08-07 12:07PM CDT | 31.00 | 11.60 | 12.30 | 12.75 | 0.00 | - | - | 1 | 0.00% |
| VIX250416P00032000 | 2024-08-14 11:39AM CDT | 32.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00034000 | 2024-08-06 9:03AM CDT | 34.00 | 13.90 | 15.10 | 15.55 | 0.00 | - | - | 1 | 0.00% |
| VIX250416P00035000 | 2024-08-27 9:52AM CDT | 35.00 | 17.08 | 16.25 | 17.35 | 0.00 | - | - | 0 | 0.00% |
| VIX250416P00036000 | 2024-08-26 10:55AM CDT | 36.00 | 17.86 | 17.15 | 18.25 | 0.00 | - | - | 0 | 0.00% |
| VIX250416P00038000 | 2024-09-06 12:20PM CDT | 38.00 | 18.80 | 18.95 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00040000 | 2024-09-06 9:23AM CDT | 40.00 | 20.90 | 20.80 | 21.95 | 0.00 | - | 20 | 0 | 0.00% |
| VIX250416P00042500 | 2024-08-23 2:28PM CDT | 42.50 | 23.70 | 23.15 | 24.30 | 0.00 | - | 20 | 0 | 0.00% |
| VIX250416P00045000 | 2024-08-29 2:19PM CDT | 45.00 | 26.40 | 25.50 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00050000 | 2024-09-04 8:45AM CDT | 50.00 | 30.40 | 30.20 | 31.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00060000 | 2024-08-05 12:40PM CDT | 60.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX250416P00100000 | 2024-08-05 12:27PM CDT | 100.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX250416P00150000 | 2024-08-05 12:46PM CDT | 150.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
