La bourse est fermée
CAC 40
5 703,22-80,67(-1,39 %)Euro Stoxx 50
3 636,44-48,84(-1,33 %)Dow Jones
31 163,85-238,16(-0,76 %)
CBOE Volatility Index (^VIX)
Chicago Options - Chicago Options Prix différé. Devise en USD
Ajouter à la liste dynamique
26,52-2,37 (-8,20 %)
À partir de 11:44AM EST. Marché ouvert.
Options d’achatpour2 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW210302C00012000 | 2021-02-01 10:06AM EST | 12.00 | 12.50 | 13.27 | 15.51 | 0.00 | - | - | 6 | 648.83% |
| VIXW210302C00015000 | 2021-02-17 9:51AM EST | 15.00 | 9.70 | 10.24 | 12.49 | 0.00 | - | 3 | 1 | 495.51% |
| VIXW210302C00016000 | 2021-02-23 1:44PM EST | 16.00 | 9.00 | 9.27 | 11.52 | 0.00 | - | 1 | 68 | 457.62% |
| VIXW210302C00017000 | 2021-02-11 2:56PM EST | 17.00 | 8.95 | 8.24 | 10.50 | 0.00 | - | 4 | 5 | 413.67% |
| VIXW210302C00018000 | 2021-02-22 1:51PM EST | 18.00 | 7.35 | 7.19 | 9.46 | 0.00 | - | 24 | 24 | 369.14% |
| VIXW210302C00019000 | 2021-02-25 12:01PM EST | 19.00 | 5.80 | 6.19 | 8.48 | 0.00 | - | 452 | 162 | 335.55% |
| VIXW210302C00020000 | 2021-02-25 10:06AM EST | 20.00 | 8.12 | 5.19 | 7.50 | 0.00 | - | 262 | 344 | 302.93% |
| VIXW210302C00021000 | 2021-02-25 3:15PM EST | 21.00 | 7.00 | 4.21 | 6.53 | +0.90 | +14.75% | 5 | 120 | 272.27% |
| VIXW210302C00022000 | 2021-02-25 4:13PM EST | 22.00 | 4.75 | 3.30 | 5.56 | -0.65 | -12.04% | 14 | 1,222 | 241.99% |
| VIXW210302C00023000 | 2021-02-26 11:27AM EST | 23.00 | 4.30 | 2.50 | 4.63 | -0.12 | -2.71% | 48 | 647 | 74.22% |
| VIXW210302C00024000 | 2021-02-26 11:43AM EST | 24.00 | 2.95 | 1.89 | 3.87 | -0.72 | -19.62% | 98 | 410 | 104.49% |
| VIXW210302C00025000 | 2021-02-26 10:49AM EST | 25.00 | 2.30 | 1.60 | 3.00 | -1.30 | -36.11% | 315 | 2,428 | 117.58% |
| VIXW210302C00026000 | 2021-02-26 10:30AM EST | 26.00 | 2.30 | 1.30 | 2.65 | -0.30 | -11.54% | 80 | 445 | 139.06% |
| VIXW210302C00027000 | 2021-02-26 11:27AM EST | 27.00 | 1.80 | 1.35 | 2.05 | -0.70 | -28.00% | 120 | 404 | 154.69% |
| VIXW210302C00028000 | 2021-02-26 11:21AM EST | 28.00 | 1.10 | 0.95 | 2.10 | -1.00 | -47.62% | 177 | 2,182 | 172.07% |
| VIXW210302C00029000 | 2021-02-26 11:37AM EST | 29.00 | 1.45 | 1.15 | 1.50 | +0.20 | +16.00% | 311 | 335 | 182.62% |
| VIXW210302C00030000 | 2021-02-26 11:43AM EST | 30.00 | 0.98 | 0.94 | 1.20 | -0.48 | -32.88% | 1,631 | 5,012 | 184.18% |
| VIXW210302C00032500 | 2021-02-26 10:41AM EST | 32.50 | 1.00 | 0.60 | 1.10 | -0.25 | -20.00% | 456 | 800 | 212.89% |
| VIXW210302C00035000 | 2021-02-26 11:34AM EST | 35.00 | 0.72 | 0.55 | 0.70 | -0.28 | -28.00% | 702 | 6,473 | 228.13% |
| VIXW210302C00037500 | 2021-02-26 7:21AM EST | 37.50 | 0.95 | 0.22 | 0.60 | +0.10 | +11.76% | 96 | 286 | 232.42% |
| VIXW210302C00040000 | 2021-02-26 11:11AM EST | 40.00 | 0.30 | 0.15 | 0.55 | -0.40 | -57.14% | 132 | 477 | 251.17% |
| VIXW210302C00042500 | 2021-02-23 9:30AM EST | 42.50 | 0.67 | 0.03 | 0.45 | +0.65 | +3,250.00% | 2 | 48 | 254.69% |
| VIXW210302C00045000 | 2021-02-25 3:42PM EST | 45.00 | 0.50 | 0.02 | 0.82 | +0.05 | +11.11% | 8 | 176 | 313.67% |
| VIXW210302C00047500 | 2021-02-26 11:37AM EST | 47.50 | 0.20 | 0.20 | 0.25 | -0.24 | -54.55% | 92 | 1,937 | 294.14% |
| VIXW210302C00050000 | 2021-02-26 10:49AM EST | 50.00 | 0.25 | 0.00 | 0.35 | -0.05 | -16.67% | 57 | 3,897 | 299.22% |
| VIXW210302C00055000 | 2021-02-25 4:05PM EST | 55.00 | 0.20 | 0.05 | 0.59 | 0.00 | - | 2 | 2,947 | 372.66% |
| VIXW210302C00060000 | 2021-02-25 2:46PM EST | 60.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 38 | 68 | 318.75% |
| VIXW210302C00065000 | 2021-02-23 12:21PM EST | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 6 | 381.25% |
| VIXW210302C00070000 | 2021-02-25 1:13PM EST | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 18 | 382.03% |
| VIXW210302C00080000 | 2021-02-12 4:00PM EST | 80.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 2 | 32 | 436.72% |
| VIXW210302C00090000 | 2021-02-09 1:38PM EST | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 458.59% |
| VIXW210302C00095000 | 2021-02-16 1:33PM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 5 | 475.00% |
| VIXW210302C00100000 | 2021-02-25 3:44PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 36 | 418.75% |
Options de ventepour2 mars 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW210302P00016000 | 2021-02-12 10:59AM EST | 16.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 175.00% |
| VIXW210302P00017000 | 2021-02-24 4:00PM EST | 17.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 513 | 156.25% |
| VIXW210302P00018000 | 2021-02-23 3:54PM EST | 18.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 50 | 225 | 146.88% |
| VIXW210302P00019000 | 2021-02-23 11:33AM EST | 19.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 123 | 137.50% |
| VIXW210302P00020000 | 2021-02-26 11:36AM EST | 20.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 441 | 1,738 | 125.00% |
| VIXW210302P00021000 | 2021-02-26 11:07AM EST | 21.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 72 | 2,921 | 117.97% |
| VIXW210302P00022000 | 2021-02-26 11:34AM EST | 22.00 | 0.08 | 0.05 | 0.08 | -0.12 | -60.00% | 243 | 2,351 | 99.61% |
| VIXW210302P00023000 | 2021-02-26 10:11AM EST | 23.00 | 0.40 | 0.10 | 0.35 | +0.05 | +14.29% | 180 | 1,346 | 111.52% |
| VIXW210302P00024000 | 2021-02-26 11:25AM EST | 24.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 110 | 759 | 114.84% |
| VIXW210302P00025000 | 2021-02-26 11:39AM EST | 25.00 | 0.90 | 0.55 | 0.90 | +0.12 | +15.38% | 380 | 1,089 | 112.50% |
| VIXW210302P00026000 | 2021-02-26 11:34AM EST | 26.00 | 1.21 | 0.74 | 1.75 | -0.15 | -11.03% | 1,416 | 144 | 121.68% |
| VIXW210302P00027000 | 2021-02-26 9:38AM EST | 27.00 | 1.85 | 1.32 | 2.20 | +0.15 | +8.82% | 40 | 636 | 120.70% |
| VIXW210302P00028000 | 2021-02-26 10:26AM EST | 28.00 | 2.50 | 2.55 | 2.90 | +0.25 | +11.11% | 31 | 175 | 149.02% |
| VIXW210302P00029000 | 2021-02-26 11:18AM EST | 29.00 | 3.00 | 2.88 | 4.30 | -0.05 | -1.64% | 120 | 416 | 164.26% |
| VIXW210302P00030000 | 2021-02-26 10:09AM EST | 30.00 | 3.55 | 4.00 | 5.67 | -0.45 | -11.25% | 8 | 82 | 209.38% |
| VIXW210302P00032500 | 2021-02-25 3:39PM EST | 32.50 | 4.65 | 6.50 | 7.40 | 0.00 | - | 76 | 76 | 225.00% |
| VIXW210302P00035000 | 2021-02-25 3:39PM EST | 35.00 | 6.78 | 8.50 | 10.36 | 0.00 | - | 10 | 14 | 264.84% |
| VIXW210302P00037500 | 2021-02-25 3:07PM EST | 37.50 | 10.58 | 10.60 | 12.82 | 0.00 | - | 10 | 0 | 275.78% |
| VIXW210302P00040000 | 2021-02-25 2:49PM EST | 40.00 | 13.35 | 12.95 | 14.70 | 0.00 | - | 42 | 61 | 250.39% |
| VIXW210302P00047500 | 2021-02-01 12:22PM EST | 47.50 | 19.50 | 20.24 | 22.51 | 0.00 | - | - | 1 | 331.25% |
| VIXW210302P00055000 | 2021-02-25 3:14PM EST | 55.00 | 27.06 | 27.67 | 29.96 | 0.00 | - | 30 | 31 | 376.17% |
| VIXW210302P00075000 | 2021-02-01 1:37PM EST | 75.00 | 46.50 | 47.61 | 49.91 | 0.00 | - | - | 5 | 472.66% |
| VIXW210302P00095000 | 2021-02-01 2:17PM EST | 95.00 | 66.50 | 67.50 | 69.80 | 0.00 | - | - | 12 | 510.94% |
| VIXW210302P00100000 | 2021-02-01 3:58PM EST | 100.00 | 72.58 | 72.50 | 74.80 | +1.08 | +1.51% | 1 | 28 | 526.56% |
