La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 412,80 +414,41 (+0,69 %)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621C00005000 | 2024-06-17 10:51AM EDT | 5.00 | 6.17 | 6.05 | 6.35 | 0.00 | - | 1 | 12 | 531.25% |
| VXX240621C00007000 | 2024-06-12 2:35PM EDT | 7.00 | 3.89 | 1.82 | 6.30 | 0.00 | - | 39 | 45 | 1,275.78% |
| VXX240621C00008000 | 2024-06-17 1:56PM EDT | 8.00 | 3.06 | 0.82 | 5.00 | 0.00 | - | 1 | 21 | 960.94% |
| VXX240621C00008500 | 2024-06-17 9:42AM EDT | 8.50 | 2.82 | 0.32 | 4.80 | 0.00 | - | 6 | 7 | 971.88% |
| VXX240621C00009000 | 2024-06-17 11:08AM EDT | 9.00 | 2.10 | 0.00 | 4.40 | 0.00 | - | 2 | 22 | 177.34% |
| VXX240621C00009500 | 2024-06-18 1:16PM EDT | 9.50 | 1.68 | 0.01 | 4.40 | +0.07 | +4.35% | 2 | 221 | 328.91% |
| VXX240621C00010000 | 2024-06-18 2:40PM EDT | 10.00 | 1.19 | 0.92 | 1.25 | +0.06 | +5.31% | 154 | 1,717 | 128.91% |
| VXX240621C00010500 | 2024-06-18 3:05PM EDT | 10.50 | 0.68 | 0.05 | 0.79 | -0.09 | -11.69% | 181 | 967 | 101.56% |
| VXX240621C00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.23 | 0.18 | 0.27 | -0.08 | -25.81% | 2,149 | 5,918 | 49.61% |
| VXX240621C00011500 | 2024-06-18 3:58PM EDT | 11.50 | 0.06 | 0.06 | 0.12 | -0.08 | -57.14% | 5,821 | 15,707 | 56.25% |
| VXX240621C00012000 | 2024-06-18 3:56PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,582 | 9,285 | 66.41% |
| VXX240621C00012500 | 2024-06-18 2:48PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 27 | 1,067 | 84.38% |
| VXX240621C00013000 | 2024-06-18 3:56PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 330 | 6,220 | 95.31% |
| VXX240621C00013500 | 2024-06-18 9:51AM EDT | 13.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 387 | 365 | 112.50% |
| VXX240621C00014000 | 2024-06-18 3:57PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 175 | 7,132 | 131.25% |
| VXX240621C00014500 | 2024-06-18 1:51PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 392 | 146.88% |
| VXX240621C00015000 | 2024-06-18 3:47PM EDT | 15.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 88 | 6,685 | 153.13% |
| VXX240621C00015500 | 2024-06-18 11:43AM EDT | 15.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 133 | 184.38% |
| VXX240621C00016000 | 2024-06-18 3:48PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 74 | 3,819 | 190.63% |
| VXX240621C00016500 | 2024-06-18 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 311 | 221.88% |
| VXX240621C00017000 | 2024-06-14 1:17PM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 3,954 | 225.00% |
| VXX240621C00017500 | 2024-06-17 11:52AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 56 | 246.88% |
| VXX240621C00018000 | 2024-06-18 10:51AM EDT | 18.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,481 | 228.13% |
| VXX240621C00019000 | 2024-06-17 4:01PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 7,470 | 225.00% |
| VXX240621C00020000 | 2024-06-17 12:58PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8,072 | 284.38% |
| VXX240621C00021000 | 2024-06-17 11:43AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 876 | 303.13% |
| VXX240621C00022000 | 2024-06-03 10:01AM EDT | 22.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4,445 | 343.75% |
| VXX240621C00023000 | 2024-06-18 2:24PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 14 | 942 | 362.50% |
| VXX240621C00024000 | 2024-06-18 10:54AM EDT | 24.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 6 | 264 | 368.75% |
| VXX240621C00025000 | 2024-06-12 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,561 | 495.31% |
| VXX240621C00026000 | 2024-06-17 10:09AM EDT | 26.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 181 | 514.06% |
| VXX240621C00027000 | 2024-06-17 12:11PM EDT | 27.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 89 | 531.25% |
| VXX240621C00028000 | 2024-06-07 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 402 | 362.50% |
| VXX240621C00029000 | 2024-06-10 3:31PM EDT | 29.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 20 | 533 | 562.50% |
| VXX240621C00030000 | 2024-06-18 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,968 | 387.50% |
| VXX240621C00031000 | 2024-06-17 12:11PM EDT | 31.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 99 | 592.19% |
| VXX240621C00032000 | 2024-06-04 3:53PM EDT | 32.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 30 | 88 | 606.25% |
| VXX240621C00033000 | 2024-06-11 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 60 | 618.75% |
| VXX240621C00034000 | 2024-05-13 10:06AM EDT | 34.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 807.81% |
| VXX240621C00035000 | 2024-06-03 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 696 | 450.00% |
| VXX240621C00036000 | 2024-06-12 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 292 | 308 | 656.25% |
| VXX240621C00037000 | 2024-04-30 1:34PM EDT | 37.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 30 | 97 | 596.88% |
| VXX240621C00038000 | 2024-06-14 11:16AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 63 | 678.13% |
| VXX240621C00039000 | 2024-05-23 3:35PM EDT | 39.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 52 | 690.63% |
| VXX240621C00040000 | 2024-06-11 2:40PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 873 | 525.00% |
| VXX240621C00041000 | 2024-05-24 9:56AM EDT | 41.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 55 | 68 | 646.88% |
| VXX240621C00042000 | 2024-05-30 11:45AM EDT | 42.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 12 | 71 | 720.31% |
| VXX240621C00043000 | 2024-05-17 2:47PM EDT | 43.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 25 | 138 | 687.50% |
| VXX240621C00044000 | 2024-05-07 10:06AM EDT | 44.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 228 | 612.50% |
| VXX240621C00045000 | 2024-05-23 2:56PM EDT | 45.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 1,228 | 731.25% |
| VXX240621C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 620 | 681.25% |
| VXX240621C00047000 | 2024-04-18 2:20PM EDT | 47.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 125 | 241 | 901.56% |
| VXX240621C00048000 | 2024-06-14 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 416 | 775.00% |
| VXX240621C00049000 | 2024-06-07 9:49AM EDT | 49.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 150 | 782.81% |
| VXX240621C00050000 | 2024-06-17 4:05PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,094 | 550.00% |
| VXX240621C00052000 | 2024-06-14 2:56PM EDT | 52.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 31 | 426 | 806.25% |
| VXX240621C00053000 | 2024-06-11 10:26AM EDT | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 30 | 607 | 812.50% |
| VXX240621C00054000 | 2024-06-14 10:35AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,872 | 575.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621P00005000 | 2024-03-06 12:59PM EDT | 5.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 23 | 976.56% |
| VXX240621P00007000 | 2024-04-23 12:07PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| VXX240621P00008000 | 2024-06-14 10:00AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 156.25% |
| VXX240621P00009000 | 2024-05-29 2:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 382 | 106.25% |
| VXX240621P00009500 | 2024-06-14 9:51AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 81.25% |
| VXX240621P00010000 | 2024-06-18 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,923 | 59.38% |
| VXX240621P00010500 | 2024-06-18 4:02PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 3,320 | 48.44% |
| VXX240621P00011000 | 2024-06-18 3:59PM EDT | 11.00 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 2,164 | 15,671 | 39.06% |
| VXX240621P00011500 | 2024-06-18 3:47PM EDT | 11.50 | 0.40 | 0.35 | 0.46 | -0.05 | -11.11% | 1,062 | 2,488 | 56.25% |
| VXX240621P00012000 | 2024-06-18 3:33PM EDT | 12.00 | 0.88 | 0.83 | 1.05 | -0.02 | -2.22% | 48 | 8,781 | 82.03% |
| VXX240621P00012500 | 2024-06-18 11:36AM EDT | 12.50 | 1.36 | 0.54 | 4.40 | +0.09 | +7.09% | 35 | 220 | 399.80% |
| VXX240621P00013000 | 2024-06-18 3:17PM EDT | 13.00 | 1.85 | 1.47 | 2.05 | -0.04 | -2.12% | 102 | 15,311 | 180.47% |
| VXX240621P00013500 | 2024-06-18 3:46PM EDT | 13.50 | 2.30 | 2.05 | 4.75 | -0.02 | -0.86% | 6 | 214 | 452.34% |
| VXX240621P00014000 | 2024-06-18 3:49PM EDT | 14.00 | 2.86 | 2.75 | 2.93 | -0.03 | -1.04% | 27 | 1,799 | 171.88% |
| VXX240621P00014500 | 2024-06-14 2:32PM EDT | 14.50 | 3.24 | 1.26 | 3.40 | 0.00 | - | 1 | 19 | 165.63% |
| VXX240621P00015000 | 2024-06-18 3:29PM EDT | 15.00 | 3.85 | 3.35 | 6.20 | +0.03 | +0.79% | 52 | 7,859 | 505.47% |
| VXX240621P00015500 | 2024-06-18 11:50AM EDT | 15.50 | 4.32 | 2.44 | 6.70 | +0.02 | +0.47% | 32 | 39 | 303.13% |
| VXX240621P00016000 | 2024-06-18 3:49PM EDT | 16.00 | 4.85 | 2.74 | 6.30 | -0.01 | -0.21% | 27 | 699 | 693.36% |
| VXX240621P00017000 | 2024-06-18 9:31AM EDT | 17.00 | 6.00 | 3.70 | 8.20 | +0.05 | +0.84% | 2 | 295 | 289.06% |
| VXX240621P00018000 | 2024-06-18 11:58AM EDT | 18.00 | 6.80 | 4.70 | 9.20 | +0.10 | +1.49% | 1 | 201 | 317.19% |
| VXX240621P00019000 | 2024-06-18 12:40PM EDT | 19.00 | 7.90 | 5.70 | 10.20 | +0.10 | +1.28% | 2 | 290 | 345.31% |
| VXX240621P00020000 | 2024-06-18 12:38PM EDT | 20.00 | 8.83 | 6.70 | 11.20 | -0.02 | -0.23% | 21 | 227 | 368.75% |
| VXX240621P00021000 | 2024-06-10 3:12PM EDT | 21.00 | 9.90 | 7.70 | 12.20 | 0.00 | - | 1 | 8 | 392.19% |
| VXX240621P00022000 | 2024-06-18 10:12AM EDT | 22.00 | 10.83 | 8.70 | 13.00 | +0.08 | +0.74% | 3 | 4 | 1,097.66% |
| VXX240621P00023000 | 2024-06-18 3:28PM EDT | 23.00 | 11.85 | 9.70 | 14.00 | +0.17 | +1.46% | 1 | 94 | 1,126.56% |
| VXX240621P00024000 | 2024-06-18 10:12AM EDT | 24.00 | 12.93 | 10.70 | 13.35 | -0.22 | -1.67% | 2 | 4 | 673.44% |
| VXX240621P00025000 | 2024-06-13 10:06AM EDT | 25.00 | 14.15 | 11.70 | 16.20 | 0.00 | - | 1 | 18 | 471.88% |
| VXX240621P00026000 | 2024-05-21 4:00PM EDT | 26.00 | 14.88 | 12.70 | 16.95 | 0.00 | - | 5 | 0 | 1,191.02% |
| VXX240621P00027000 | 2024-05-09 1:04PM EDT | 27.00 | 14.72 | 14.85 | 16.95 | 0.00 | - | 6 | 5 | 437.50% |
| VXX240621P00028000 | 2024-05-21 3:56PM EDT | 28.00 | 16.86 | 14.70 | 19.00 | 0.00 | - | 3 | 2 | 1,248.83% |
| VXX240621P00029000 | 2024-05-23 3:52PM EDT | 29.00 | 17.40 | 15.70 | 20.20 | 0.00 | - | 87 | 0 | 537.50% |
| VXX240621P00030000 | 2024-06-17 2:29PM EDT | 30.00 | 18.87 | 16.70 | 21.20 | 0.00 | - | 1 | 9 | 553.13% |
| VXX240621P00031000 | 2024-04-29 2:38PM EDT | 31.00 | 17.80 | 17.10 | 21.30 | 0.00 | - | 19 | 19 | 1,121.88% |
| VXX240621P00032000 | 2024-03-22 3:17PM EDT | 32.00 | 19.05 | 15.60 | 19.20 | 0.00 | - | 21 | 21 | 0.00% |
| VXX240621P00033000 | 2024-06-18 3:00PM EDT | 33.00 | 21.83 | 18.35 | 22.85 | +2.26 | +11.55% | 1 | 1 | 1,021.88% |
| VXX240621P00034000 | 2024-04-02 9:36AM EDT | 34.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| VXX240621P00035000 | 2024-05-13 3:47PM EDT | 35.00 | 22.80 | 22.60 | 25.60 | 0.00 | - | 10 | 8 | 741.41% |
| VXX240621P00036000 | 2023-12-08 4:18PM EDT | 36.00 | 19.83 | 20.50 | 23.15 | 0.00 | - | 1 | 0 | 0.00% |
| VXX240621P00038000 | 2024-02-15 11:07AM EDT | 38.00 | 23.95 | 22.80 | 25.40 | 0.00 | - | 7 | 0 | 0.00% |
| VXX240621P00039000 | 2024-05-07 9:40AM EDT | 39.00 | 26.56 | 25.60 | 29.90 | 0.00 | - | 1 | 0 | 1,411.33% |
| VXX240621P00040000 | 2024-04-15 9:50AM EDT | 40.00 | 25.80 | 28.10 | 28.35 | 0.00 | - | 11 | 7 | 0.00% |
| VXX240621P00043000 | 2024-05-14 2:06PM EDT | 43.00 | 31.00 | 31.90 | 32.15 | 0.00 | - | 2 | 0 | 778.13% |
| VXX240621P00045000 | 2023-12-29 11:30AM EDT | 45.00 | 29.88 | 28.30 | 32.75 | 0.00 | - | 4 | 4 | 0.00% |
| VXX240621P00046000 | 2023-12-19 11:26AM EDT | 46.00 | 30.13 | 28.35 | 32.85 | 0.00 | - | - | 4 | 0.00% |
| VXX240621P00047000 | 2023-12-08 10:44AM EDT | 47.00 | 30.25 | 29.10 | 33.60 | 0.00 | - | - | 1 | 0.00% |
| VXX240621P00050000 | 2024-06-18 9:52AM EDT | 50.00 | 38.90 | 36.70 | 41.20 | +1.00 | +2.64% | 2 | 7 | 759.38% |
