Marchés français ouverture 6 h 29 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 955,03 -505,05 (-1,31 %) EUR/USD
1,0703 +0,0002 (+0,02 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 232,10 -1 933,34 (-3,11 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:15PM CDT
Options d’achatpour1 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00010000 | 2024-04-24 10:39AM CDT | 10.00 | 6.10 | 5.79 | 6.85 | 0.00 | - | 180 | 0 | 303.52% |
| VIXW240501C00011000 | 2024-04-15 10:18AM CDT | 11.00 | 5.95 | 4.79 | 5.85 | 0.00 | - | 20 | 0 | 255.86% |
| VIXW240501C00012000 | 2024-04-11 2:48PM CDT | 12.00 | 3.57 | 3.79 | 4.85 | 0.00 | - | 14 | 0 | 211.33% |
| VIXW240501C00012500 | 2024-04-01 9:51AM CDT | 12.50 | 2.60 | 3.29 | 4.36 | 0.00 | - | 5 | 0 | 191.02% |
| VIXW240501C00013000 | 2024-04-24 9:56AM CDT | 13.00 | 2.90 | 2.80 | 3.86 | 0.00 | - | 14 | 0 | 170.70% |
| VIXW240501C00013500 | 2024-04-24 8:37AM CDT | 13.50 | 2.22 | 2.31 | 3.36 | 0.00 | - | 45 | 0 | 150.78% |
| VIXW240501C00014000 | 2024-04-24 12:42PM CDT | 14.00 | 2.09 | 1.83 | 2.86 | 0.00 | - | 55 | 0 | 131.64% |
| VIXW240501C00014500 | 2024-04-24 2:27PM CDT | 14.50 | 1.47 | 1.36 | 2.37 | 0.00 | - | 284 | 0 | 113.67% |
| VIXW240501C00015000 | 2024-04-24 2:50PM CDT | 15.00 | 1.10 | 0.96 | 1.89 | 0.00 | - | 111 | 0 | 99.80% |
| VIXW240501C00016000 | 2024-04-24 3:12PM CDT | 16.00 | 0.59 | 0.37 | 1.14 | 0.00 | - | 3,269 | 0 | 87.30% |
| VIXW240501C00017000 | 2024-04-24 2:58PM CDT | 17.00 | 0.31 | 0.14 | 0.68 | 0.00 | - | 782 | 0 | 90.63% |
| VIXW240501C00018000 | 2024-04-24 3:06PM CDT | 18.00 | 0.15 | 0.05 | 0.44 | 0.00 | - | 502 | 0 | 99.02% |
| VIXW240501C00019000 | 2024-04-24 3:14PM CDT | 19.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 102 | 0 | 108.59% |
| VIXW240501C00020000 | 2024-04-24 2:47PM CDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2,749 | 0 | 121.09% |
| VIXW240501C00021000 | 2024-04-24 2:48PM CDT | 21.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 7 | 0 | 133.98% |
| VIXW240501C00022000 | 2024-04-24 2:27PM CDT | 22.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 92 | 0 | 145.31% |
| VIXW240501C00023000 | 2024-04-24 2:47PM CDT | 23.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 200 | 0 | 158.59% |
| VIXW240501C00024000 | 2024-04-24 9:31AM CDT | 24.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 150 | 0 | 168.75% |
| VIXW240501C00025000 | 2024-04-24 12:17PM CDT | 25.00 | 0.06 | 0.03 | 0.14 | 0.00 | - | 18 | 0 | 185.94% |
| VIXW240501C00026000 | 2024-04-22 9:32AM CDT | 26.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 110 | 0 | 191.41% |
| VIXW240501C00027000 | 2024-04-24 2:03PM CDT | 27.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 50 | 0 | 200.78% |
| VIXW240501C00028000 | 2024-04-24 11:14AM CDT | 28.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 8 | 0 | 208.59% |
| VIXW240501C00029000 | 2024-04-22 10:56AM CDT | 29.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 218.75% |
| VIXW240501C00030000 | 2024-04-24 1:11PM CDT | 30.00 | 0.04 | 0.03 | 0.12 | 0.00 | - | 30 | 0 | 237.50% |
| VIXW240501C00032000 | 2024-04-23 8:40AM CDT | 32.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 3 | 0 | 243.75% |
| VIXW240501C00033000 | 2024-04-22 11:28AM CDT | 33.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 25 | 0 | 253.13% |
| VIXW240501C00035000 | 2024-04-22 9:00AM CDT | 35.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 8 | 0 | 268.75% |
| VIXW240501C00036000 | 2024-04-19 9:47AM CDT | 36.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 5 | 0 | 276.56% |
| VIXW240501C00037000 | 2024-04-09 2:45PM CDT | 37.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 279.69% |
| VIXW240501C00038000 | 2024-04-09 2:43PM CDT | 38.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 17 | 0 | 287.50% |
| VIXW240501C00039000 | 2024-04-19 11:18AM CDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 293.75% |
| VIXW240501C00040000 | 2024-04-19 9:22AM CDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 300.00% |
| VIXW240501C00042500 | 2024-04-19 9:56AM CDT | 42.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 317.19% |
| VIXW240501C00045000 | 2024-04-22 8:35AM CDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 0 | 331.25% |
| VIXW240501C00047500 | 2024-04-15 1:00PM CDT | 47.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 0 | 345.31% |
| VIXW240501C00050000 | 2024-04-24 1:56PM CDT | 50.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 72 | 0 | 362.50% |
| VIXW240501C00055000 | 2024-04-18 2:54PM CDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 0 | 381.25% |
| VIXW240501C00070000 | 2024-04-19 9:21AM CDT | 70.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 434.38% |
Options de ventepour1 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00011500 | 2024-04-12 1:25PM CDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
| VIXW240501P00012000 | 2024-04-23 2:08PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 87.50% |
| VIXW240501P00012500 | 2024-04-23 2:00PM CDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 84.38% |
| VIXW240501P00013000 | 2024-04-24 8:30AM CDT | 13.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 85.94% |
| VIXW240501P00013500 | 2024-04-23 1:03PM CDT | 13.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 70.31% |
| VIXW240501P00014000 | 2024-04-24 2:53PM CDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 140 | 0 | 67.19% |
| VIXW240501P00014500 | 2024-04-24 2:56PM CDT | 14.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2,079 | 0 | 59.77% |
| VIXW240501P00015000 | 2024-04-24 3:06PM CDT | 15.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 275 | 0 | 53.13% |
| VIXW240501P00016000 | 2024-04-24 3:11PM CDT | 16.00 | 0.65 | 0.15 | 0.71 | 0.00 | - | 251 | 0 | 78.71% |
| VIXW240501P00017000 | 2024-04-24 2:56PM CDT | 17.00 | 1.50 | 0.69 | 1.48 | 0.00 | - | 68 | 0 | 95.70% |
| VIXW240501P00018000 | 2024-04-24 1:03PM CDT | 18.00 | 2.17 | 1.47 | 2.37 | 0.00 | - | 33 | 0 | 113.28% |
| VIXW240501P00019000 | 2024-04-24 12:39PM CDT | 19.00 | 3.15 | 2.34 | 3.32 | 0.00 | - | 5 | 0 | 132.03% |
| VIXW240501P00020000 | 2024-04-23 2:49PM CDT | 20.00 | 4.05 | 3.28 | 4.29 | 0.00 | - | 8 | 0 | 149.61% |
| VIXW240501P00021000 | 2024-04-17 10:31AM CDT | 21.00 | 3.65 | 4.24 | 5.27 | 0.00 | - | 10 | 0 | 166.02% |
| VIXW240501P00023000 | 2024-04-23 1:27PM CDT | 23.00 | 6.98 | 6.20 | 7.25 | 0.00 | - | 2 | 0 | 197.27% |
| VIXW240501P00024000 | 2024-04-24 11:40AM CDT | 24.00 | 7.95 | 7.19 | 8.24 | 0.00 | - | 1 | 0 | 210.94% |
| VIXW240501P00028000 | 2024-04-16 1:09PM CDT | 28.00 | 10.83 | 11.16 | 12.22 | 0.00 | - | 1 | 0 | 259.38% |
| VIXW240501P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.49 | 12.16 | 13.22 | 0.00 | - | - | 0 | 271.09% |
| VIXW240501P00031000 | 2024-04-03 8:30AM CDT | 31.00 | 15.28 | 14.15 | 15.21 | 0.00 | - | 210 | 0 | 289.84% |
| VIXW240501P00060000 | 2024-04-24 8:31AM CDT | 60.00 | 44.10 | 43.11 | 44.17 | 0.00 | - | - | 0 | 465.63% |
| VIXW240501P00080000 | 2024-04-18 8:34AM CDT | 80.00 | 62.60 | 63.09 | 64.15 | 0.00 | - | - | 0 | 528.13% |
