La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VIXW210302C000120002021-02-01 10:06AM EST12.0012.5013.2715.510.00--6648.83%
VIXW210302C000150002021-02-17 9:51AM EST15.009.7010.2412.490.00-31495.51%
VIXW210302C000160002021-02-23 1:44PM EST16.009.009.2711.520.00-168457.62%
VIXW210302C000170002021-02-11 2:56PM EST17.008.958.2410.500.00-45413.67%
VIXW210302C000180002021-02-22 1:51PM EST18.007.357.199.460.00-2424369.14%
VIXW210302C000190002021-02-25 12:01PM EST19.005.806.198.480.00-452162335.55%
VIXW210302C000200002021-02-25 10:06AM EST20.008.125.197.500.00-262344302.93%
VIXW210302C000210002021-02-25 3:15PM EST21.007.004.216.53+0.90+14.75%5120272.27%
VIXW210302C000220002021-02-25 4:13PM EST22.004.753.305.56-0.65-12.04%141,222241.99%
VIXW210302C000230002021-02-26 11:27AM EST23.004.302.504.63-0.12-2.71%4864774.22%
VIXW210302C000240002021-02-26 11:43AM EST24.002.951.893.87-0.72-19.62%98410104.49%
VIXW210302C000250002021-02-26 10:49AM EST25.002.301.603.00-1.30-36.11%3152,428117.58%
VIXW210302C000260002021-02-26 10:30AM EST26.002.301.302.65-0.30-11.54%80445139.06%
VIXW210302C000270002021-02-26 11:27AM EST27.001.801.352.05-0.70-28.00%120404154.69%
VIXW210302C000280002021-02-26 11:21AM EST28.001.100.952.10-1.00-47.62%1772,182172.07%
VIXW210302C000290002021-02-26 11:37AM EST29.001.451.151.50+0.20+16.00%311335182.62%
VIXW210302C000300002021-02-26 11:43AM EST30.000.980.941.20-0.48-32.88%1,6315,012184.18%
VIXW210302C000325002021-02-26 10:41AM EST32.501.000.601.10-0.25-20.00%456800212.89%
VIXW210302C000350002021-02-26 11:34AM EST35.000.720.550.70-0.28-28.00%7026,473228.13%
VIXW210302C000375002021-02-26 7:21AM EST37.500.950.220.60+0.10+11.76%96286232.42%
VIXW210302C000400002021-02-26 11:11AM EST40.000.300.150.55-0.40-57.14%132477251.17%
VIXW210302C000425002021-02-23 9:30AM EST42.500.670.030.45+0.65+3,250.00%248254.69%
VIXW210302C000450002021-02-25 3:42PM EST45.000.500.020.82+0.05+11.11%8176313.67%
VIXW210302C000475002021-02-26 11:37AM EST47.500.200.200.25-0.24-54.55%921,937294.14%
VIXW210302C000500002021-02-26 10:49AM EST50.000.250.000.35-0.05-16.67%573,897299.22%
VIXW210302C000550002021-02-25 4:05PM EST55.000.200.050.590.00-22,947372.66%
VIXW210302C000600002021-02-25 2:46PM EST60.000.200.000.150.00-3868318.75%
VIXW210302C000650002021-02-23 12:21PM EST65.000.050.000.300.00-26381.25%
VIXW210302C000700002021-02-25 1:13PM EST70.000.050.000.200.00-518382.03%
VIXW210302C000800002021-02-12 4:00PM EST80.000.160.000.250.00-232436.72%
VIXW210302C000900002021-02-09 1:38PM EST90.000.100.000.200.00-19458.59%
VIXW210302C000950002021-02-16 1:33PM EST95.000.050.000.200.00--5475.00%
VIXW210302C001000002021-02-25 3:44PM EST100.000.050.000.050.00-1136418.75%
Options de ventepour2 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VIXW210302P000160002021-02-12 10:59AM EST16.000.060.000.020.00-13175.00%
VIXW210302P000170002021-02-24 4:00PM EST17.000.040.000.020.00-10513156.25%
VIXW210302P000180002021-02-23 3:54PM EST18.000.070.000.030.00-50225146.88%
VIXW210302P000190002021-02-23 11:33AM EST19.000.050.000.05+0.02+66.67%1123137.50%
VIXW210302P000200002021-02-26 11:36AM EST20.000.040.020.05-0.02-33.33%4411,738125.00%
VIXW210302P000210002021-02-26 11:07AM EST21.000.060.020.10-0.04-40.00%722,921117.97%
VIXW210302P000220002021-02-26 11:34AM EST22.000.080.050.08-0.12-60.00%2432,35199.61%
VIXW210302P000230002021-02-26 10:11AM EST23.000.400.100.35+0.05+14.29%1801,346111.52%
VIXW210302P000240002021-02-26 11:25AM EST24.000.400.350.550.00-110759114.84%
VIXW210302P000250002021-02-26 11:39AM EST25.000.900.550.90+0.12+15.38%3801,089112.50%
VIXW210302P000260002021-02-26 11:34AM EST26.001.210.741.75-0.15-11.03%1,416144121.68%
VIXW210302P000270002021-02-26 9:38AM EST27.001.851.322.20+0.15+8.82%40636120.70%
VIXW210302P000280002021-02-26 10:26AM EST28.002.502.552.90+0.25+11.11%31175149.02%
VIXW210302P000290002021-02-26 11:18AM EST29.003.002.884.30-0.05-1.64%120416164.26%
VIXW210302P000300002021-02-26 10:09AM EST30.003.554.005.67-0.45-11.25%882209.38%
VIXW210302P000325002021-02-25 3:39PM EST32.504.656.507.400.00-7676225.00%
VIXW210302P000350002021-02-25 3:39PM EST35.006.788.5010.360.00-1014264.84%
VIXW210302P000375002021-02-25 3:07PM EST37.5010.5810.6012.820.00-100275.78%
VIXW210302P000400002021-02-25 2:49PM EST40.0013.3512.9514.700.00-4261250.39%
VIXW210302P000475002021-02-01 12:22PM EST47.5019.5020.2422.510.00--1331.25%
VIXW210302P000550002021-02-25 3:14PM EST55.0027.0627.6729.960.00-3031376.17%
VIXW210302P000750002021-02-01 1:37PM EST75.0046.5047.6149.910.00--5472.66%
VIXW210302P000950002021-02-01 2:17PM EST95.0066.5067.5069.800.00--12510.94%
VIXW210302P001000002021-02-01 3:58PM EST100.0072.5872.5074.80+1.08+1.51%128526.56%