La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 847,13 +168,13 (+0,27 %)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Prix différé. 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 | 2024-05-29 11:21AM EDT | 5.00 | 6.85 | 6.15 | 6.50 | 0.00 | - | 2 | 12 | 420.31% |
| VXX240621C00007000 | 2024-06-12 2:35PM EDT | 7.00 | 3.89 | 2.15 | 6.30 | 0.00 | - | 39 | 45 | 178.13% |
| VXX240621C00008000 | 2024-06-14 2:43PM EDT | 8.00 | 3.35 | 1.15 | 5.00 | +0.46 | +15.92% | 9 | 17 | 664.06% |
| VXX240621C00008500 | 2024-06-14 2:03PM EDT | 8.50 | 2.80 | 0.65 | 4.80 | +0.21 | +8.11% | 2 | 12 | 112.50% |
| VXX240621C00009000 | 2024-06-14 11:43AM EDT | 9.00 | 2.36 | 0.55 | 4.30 | +0.49 | +26.20% | 17 | 13 | 181.25% |
| VXX240621C00009500 | 2024-06-14 2:02PM EDT | 9.50 | 1.79 | 1.09 | 2.36 | +0.40 | +28.78% | 3 | 220 | 73.44% |
| VXX240621C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 1.26 | 0.86 | 1.65 | +0.36 | +40.00% | 205 | 1,741 | 69.53% |
| VXX240621C00010500 | 2024-06-14 3:57PM EDT | 10.50 | 0.75 | 0.71 | 0.96 | +0.28 | +59.57% | 501 | 1,032 | 68.36% |
| VXX240621C00011000 | 2024-06-14 4:13PM EDT | 11.00 | 0.40 | 0.27 | 0.40 | +0.19 | +90.48% | 3,027 | 5,405 | 49.61% |
| VXX240621C00011500 | 2024-06-14 4:11PM EDT | 11.50 | 0.21 | 0.15 | 0.24 | +0.10 | +90.91% | 17,616 | 2,879 | 55.08% |
| VXX240621C00012000 | 2024-06-14 4:13PM EDT | 12.00 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 4,770 | 8,751 | 67.97% |
| VXX240621C00012500 | 2024-06-14 3:56PM EDT | 12.50 | 0.08 | 0.07 | 0.12 | +0.02 | +33.33% | 434 | 1,002 | 81.25% |
| VXX240621C00013000 | 2024-06-14 3:42PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 200 | 6,140 | 89.84% |
| VXX240621C00013500 | 2024-06-14 12:12PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 6 | 366 | 96.88% |
| VXX240621C00014000 | 2024-06-14 3:57PM EDT | 14.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 498 | 7,202 | 107.81% |
| VXX240621C00014500 | 2024-06-14 11:15AM EDT | 14.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 18 | 377 | 114.06% |
| VXX240621C00015000 | 2024-06-14 4:13PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 212 | 6,804 | 126.56% |
| VXX240621C00015500 | 2024-06-12 3:32PM EDT | 15.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 8 | 33 | 140.63% |
| VXX240621C00016000 | 2024-06-14 4:08PM EDT | 16.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 101 | 3,739 | 148.44% |
| VXX240621C00016500 | 2024-06-07 10:38AM EDT | 16.50 | 0.06 | 0.01 | 0.07 | 0.00 | - | 15 | 16 | 166.41% |
| VXX240621C00017000 | 2024-06-14 1:17PM EDT | 17.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 6 | 3,952 | 162.50% |
| VXX240621C00017500 | 2024-06-05 10:47AM EDT | 17.50 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 54 | 185.94% |
| VXX240621C00018000 | 2024-06-14 3:04PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 124 | 1,479 | 181.25% |
| VXX240621C00019000 | 2024-06-12 2:03PM EDT | 19.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 2 | 7,483 | 212.50% |
| VXX240621C00020000 | 2024-06-14 3:26PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 32 | 8,095 | 225.00% |
| VXX240621C00021000 | 2024-06-11 11:14AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 874 | 212.50% |
| VXX240621C00022000 | 2024-06-03 10:01AM EDT | 22.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 4,445 | 300.00% |
| VXX240621C00023000 | 2024-06-10 3:45PM EDT | 23.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 942 | 267.19% |
| VXX240621C00024000 | 2024-06-14 11:01AM EDT | 24.00 | 0.03 | 0.00 | 0.44 | +0.01 | +50.00% | 5 | 269 | 389.06% |
| VXX240621C00025000 | 2024-06-12 9:54AM EDT | 25.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 1,561 | 296.88% |
| VXX240621C00026000 | 2024-06-03 9:45AM EDT | 26.00 | 0.09 | 0.00 | 0.44 | 0.00 | - | 2 | 171 | 417.19% |
| VXX240621C00027000 | 2024-06-07 1:44PM EDT | 27.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 2 | 89 | 419.53% |
| VXX240621C00028000 | 2024-06-07 1:15PM EDT | 28.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 402 | 458.59% |
| VXX240621C00029000 | 2024-06-10 3:31PM EDT | 29.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 20 | 533 | 413.28% |
| VXX240621C00030000 | 2024-06-07 1:15PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 102 | 1,968 | 328.13% |
| VXX240621C00031000 | 2024-06-12 9:36AM EDT | 31.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 103 | 476.56% |
| VXX240621C00032000 | 2024-06-04 3:53PM EDT | 32.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 88 | 353.13% |
| VXX240621C00033000 | 2024-06-11 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 60 | 362.50% |
| VXX240621C00034000 | 2024-05-13 10:06AM EDT | 34.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 15 | 172 | 567.58% |
| VXX240621C00035000 | 2024-06-03 10:46AM EDT | 35.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 6 | 696 | 425.00% |
| VXX240621C00036000 | 2024-06-12 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 292 | 308 | 432.81% |
| VXX240621C00037000 | 2024-04-30 1:34PM EDT | 37.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 30 | 97 | 420.31% |
| VXX240621C00038000 | 2024-06-14 11:16AM EDT | 38.00 | 0.01 | 0.00 | 0.07 | -0.07 | -87.50% | 1 | 63 | 409.38% |
| VXX240621C00039000 | 2024-05-23 3:35PM EDT | 39.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 52 | 456.25% |
| VXX240621C00040000 | 2024-06-11 2:40PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 873 | 362.50% |
| VXX240621C00041000 | 2024-05-24 9:56AM EDT | 41.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 55 | 68 | 470.31% |
| VXX240621C00042000 | 2024-05-30 11:45AM EDT | 42.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 12 | 71 | 506.25% |
| VXX240621C00043000 | 2024-05-17 2:47PM EDT | 43.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 25 | 138 | 484.38% |
| VXX240621C00044000 | 2024-05-07 10:06AM EDT | 44.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 228 | 431.25% |
| VXX240621C00045000 | 2024-05-23 2:56PM EDT | 45.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 1,228 | 490.63% |
| VXX240621C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 620 | 479.69% |
| VXX240621C00047000 | 2024-04-18 2:20PM EDT | 47.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 125 | 241 | 634.38% |
| VXX240621C00048000 | 2024-06-14 11:15AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 417 | 387.50% |
| VXX240621C00049000 | 2024-06-07 9:49AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 150 | 387.50% |
| VXX240621C00050000 | 2024-06-14 2:55PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,093 | 387.50% |
| VXX240621C00052000 | 2024-06-14 2:56PM EDT | 52.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 31 | 429 | 471.88% |
| VXX240621C00053000 | 2024-06-11 10:26AM EDT | 53.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 30 | 607 | 571.88% |
| VXX240621C00054000 | 2024-06-14 10:35AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,873 | 412.50% |
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 | 693.75% |
| 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 | 217 | 112.50% |
| VXX240621P00009000 | 2024-05-29 2:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 382 | 78.13% |
| VXX240621P00009500 | 2024-06-10 10:12AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 62.50% |
| VXX240621P00010000 | 2024-06-14 4:05PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 501 | 2,398 | 50.00% |
| VXX240621P00010500 | 2024-06-14 4:01PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 712 | 3,324 | 41.41% |
| VXX240621P00011000 | 2024-06-14 4:14PM EDT | 11.00 | 0.14 | 0.14 | 0.16 | -0.17 | -54.84% | 9,092 | 13,384 | 44.14% |
| VXX240621P00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.50 | 0.39 | 0.59 | -0.22 | -30.56% | 2,634 | 1,273 | 55.86% |
| VXX240621P00012000 | 2024-06-14 3:55PM EDT | 12.00 | 0.90 | 0.85 | 0.92 | -0.27 | -23.08% | 897 | 8,404 | 60.94% |
| VXX240621P00012500 | 2024-06-14 3:51PM EDT | 12.50 | 1.35 | 1.12 | 1.83 | -0.31 | -18.67% | 95 | 160 | 104.30% |
| VXX240621P00013000 | 2024-06-14 3:32PM EDT | 13.00 | 1.87 | 1.60 | 1.92 | -0.28 | -13.02% | 985 | 15,132 | 110.16% |
| VXX240621P00013500 | 2024-06-14 3:59PM EDT | 13.50 | 2.32 | 1.88 | 2.94 | -0.36 | -13.43% | 505 | 103 | 125.00% |
| VXX240621P00014000 | 2024-06-14 3:47PM EDT | 14.00 | 2.86 | 2.71 | 2.85 | -0.30 | -9.49% | 33 | 1,818 | 117.97% |
| VXX240621P00014500 | 2024-06-14 2:32PM EDT | 14.50 | 3.24 | 2.65 | 5.40 | -0.41 | -11.23% | 1 | 18 | 300.78% |
| VXX240621P00015000 | 2024-06-14 10:31AM EDT | 15.00 | 3.81 | 2.95 | 3.90 | -0.33 | -7.97% | 14 | 7,862 | 166.41% |
| VXX240621P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.30 | 2.65 | 6.40 | 0.00 | - | 92 | 39 | 221.48% |
| VXX240621P00016000 | 2024-06-14 12:02PM EDT | 16.00 | 4.71 | 3.75 | 5.10 | -0.04 | -0.84% | 6 | 736 | 256.25% |
| VXX240621P00017000 | 2024-06-11 3:30PM EDT | 17.00 | 5.90 | 4.75 | 7.85 | 0.00 | - | 25 | 296 | 333.59% |
| VXX240621P00018000 | 2024-06-14 3:21PM EDT | 18.00 | 6.80 | 4.70 | 8.80 | -0.30 | -4.23% | 2 | 221 | 650.39% |
| VXX240621P00019000 | 2024-06-04 10:21AM EDT | 19.00 | 7.65 | 6.75 | 9.90 | +0.20 | +2.68% | 2 | 331 | 389.84% |
| VXX240621P00020000 | 2024-06-13 2:14PM EDT | 20.00 | 9.04 | 6.70 | 10.90 | 0.00 | - | 14 | 328 | 187.50% |
| VXX240621P00021000 | 2024-06-10 3:12PM EDT | 21.00 | 9.90 | 8.70 | 9.95 | 0.00 | - | 1 | 8 | 315.63% |
| VXX240621P00022000 | 2024-06-05 2:57PM EDT | 22.00 | 10.75 | 8.70 | 12.90 | 0.00 | - | 1 | 4 | 212.50% |
| VXX240621P00023000 | 2024-06-06 9:30AM EDT | 23.00 | 11.68 | 9.60 | 12.90 | 0.00 | - | 14 | 528 | 599.61% |
| VXX240621P00024000 | 2024-06-13 3:08PM EDT | 24.00 | 13.15 | 12.30 | 13.35 | 0.00 | - | 2 | 5 | 279.69% |
| VXX240621P00025000 | 2024-06-13 10:06AM EDT | 25.00 | 14.15 | 12.65 | 14.85 | 0.00 | - | 1 | 18 | 625.00% |
| VXX240621P00026000 | 2024-05-21 4:00PM EDT | 26.00 | 14.88 | 12.70 | 14.85 | 0.00 | - | 5 | 0 | 328.13% |
| VXX240621P00027000 | 2024-05-09 1:04PM EDT | 27.00 | 14.72 | 14.85 | 16.95 | 0.00 | - | 6 | 5 | 375.78% |
| VXX240621P00028000 | 2024-05-21 3:56PM EDT | 28.00 | 16.86 | 14.60 | 19.10 | 0.00 | - | 3 | 2 | 350.00% |
| VXX240621P00029000 | 2024-05-23 3:52PM EDT | 29.00 | 17.40 | 16.00 | 18.50 | 0.00 | - | 87 | 0 | 605.47% |
| VXX240621P00030000 | 2024-05-20 1:11PM EDT | 30.00 | 18.73 | 18.60 | 19.50 | 0.00 | - | 2 | 10 | 482.81% |
| VXX240621P00031000 | 2024-04-29 2:38PM EDT | 31.00 | 17.80 | 17.10 | 21.30 | 0.00 | - | 19 | 19 | 803.91% |
| VXX240621P00032000 | 2024-03-22 3:17PM EDT | 32.00 | 19.05 | 15.60 | 19.20 | 0.00 | - | 21 | 21 | 0.00% |
| VXX240621P00033000 | 2024-04-08 3:42PM EDT | 33.00 | 19.57 | 18.35 | 22.85 | 0.00 | - | 1 | 1 | 735.94% |
| 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 | 553.91% |
| 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 | 1,007.42% |
| 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 | 589.06% |
| 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 | 2024-05-13 10:14AM EDT | 50.00 | 37.90 | 37.60 | 40.60 | 0.00 | - | 15 | 7 | 668.75% |
