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
60 448,09 +461,63 (+0,77 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00009000 | 2024-06-17 3:05PM EDT | 9.00 | 2.14 | 1.82 | 2.89 | 0.00 | - | 1 | 3 | 139.84% |
| VXX240628C00009500 | 2024-06-13 10:16AM EDT | 9.50 | 1.46 | 0.40 | 2.79 | 0.00 | - | 178 | 193 | 276.56% |
| VXX240628C00010000 | 2024-06-18 12:55PM EDT | 10.00 | 1.19 | 0.00 | 1.35 | -0.05 | -4.03% | 22 | 1,496 | 90.63% |
| VXX240628C00010500 | 2024-06-18 2:47PM EDT | 10.50 | 0.72 | 0.67 | 0.77 | +0.04 | +5.88% | 111 | 252 | 52.34% |
| VXX240628C00011000 | 2024-06-18 3:51PM EDT | 11.00 | 0.42 | 0.38 | 0.47 | -0.06 | -12.50% | 600 | 1,443 | 55.08% |
| VXX240628C00011500 | 2024-06-18 3:58PM EDT | 11.50 | 0.25 | 0.22 | 0.28 | -0.06 | -19.35% | 296 | 1,776 | 54.69% |
| VXX240628C00012000 | 2024-06-18 3:57PM EDT | 12.00 | 0.17 | 0.14 | 0.17 | -0.04 | -19.05% | 201 | 1,376 | 61.13% |
| VXX240628C00012500 | 2024-06-18 3:58PM EDT | 12.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 43 | 556 | 69.14% |
| VXX240628C00013000 | 2024-06-18 3:29PM EDT | 13.00 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 42 | 886 | 77.73% |
| VXX240628C00013500 | 2024-06-18 3:53PM EDT | 13.50 | 0.16 | 0.04 | 0.08 | +0.07 | +77.78% | 65 | 540 | 82.81% |
| VXX240628C00014000 | 2024-06-18 1:08PM EDT | 14.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 1 | 720 | 92.19% |
| VXX240628C00014500 | 2024-06-18 1:27PM EDT | 14.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 8 | 230 | 100.78% |
| VXX240628C00015000 | 2024-06-18 2:45PM EDT | 15.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 11 | 344 | 105.47% |
| VXX240628C00015500 | 2024-06-17 3:24PM EDT | 15.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 13 | 243 | 117.19% |
| VXX240628C00016000 | 2024-06-18 3:43PM EDT | 16.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 7 | 2,418 | 125.00% |
| VXX240628C00016500 | 2024-06-14 3:27PM EDT | 16.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 146 | 131.25% |
| VXX240628C00017000 | 2024-06-17 9:32AM EDT | 17.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 397 | 128.13% |
| VXX240628C00017500 | 2024-06-12 9:46AM EDT | 17.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 586 | 135.94% |
| VXX240628C00018000 | 2024-06-18 3:29PM EDT | 18.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 4 | 422 | 146.88% |
| VXX240628C00018500 | 2024-05-31 12:21PM EDT | 18.50 | 0.18 | 0.01 | 0.07 | 0.00 | - | 34 | 73 | 160.16% |
| VXX240628C00019000 | 2024-06-12 9:58AM EDT | 19.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 15 | 75 | 230.47% |
| VXX240628C00020000 | 2024-06-14 3:51PM EDT | 20.00 | 0.03 | 0.01 | 0.47 | 0.00 | - | 1 | 87 | 257.03% |
| VXX240628C00021000 | 2024-05-31 11:31AM EDT | 21.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 26 | 152 | 238.28% |
| VXX240628C00022000 | 2024-06-17 10:50AM EDT | 22.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 20 | 55 | 242.97% |
| VXX240628C00023000 | 2024-06-10 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 2 | 7 | 285.55% |
| VXX240628C00024000 | 2024-06-07 1:12PM EDT | 24.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 175 | 269 | 229.69% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00008000 | 2024-05-28 10:47AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 87.50% |
| VXX240628P00009000 | 2024-06-12 2:36PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 59.38% |
| VXX240628P00009500 | 2024-06-14 11:42AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 50.00% |
| VXX240628P00010000 | 2024-06-18 9:57AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 20 | 619 | 53.13% |
| VXX240628P00010500 | 2024-06-18 3:50PM EDT | 10.50 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 73 | 2,234 | 46.88% |
| VXX240628P00011000 | 2024-06-18 3:34PM EDT | 11.00 | 0.23 | 0.19 | 0.27 | -0.05 | -17.86% | 262 | 1,731 | 45.31% |
| VXX240628P00011500 | 2024-06-18 3:45PM EDT | 11.50 | 0.59 | 0.48 | 0.80 | -0.02 | -3.28% | 232 | 1,589 | 57.62% |
| VXX240628P00012000 | 2024-06-18 1:44PM EDT | 12.00 | 0.99 | 0.90 | 1.17 | -0.01 | -1.00% | 4 | 1,409 | 62.89% |
| VXX240628P00012500 | 2024-06-17 10:19AM EDT | 12.50 | 1.40 | 1.37 | 1.69 | 0.00 | - | 14 | 506 | 79.30% |
| VXX240628P00013000 | 2024-06-18 1:44PM EDT | 13.00 | 1.92 | 1.81 | 2.34 | -0.07 | -3.52% | 7 | 126 | 103.52% |
| VXX240628P00013500 | 2024-06-18 10:44AM EDT | 13.50 | 2.41 | 1.56 | 4.35 | -0.03 | -1.23% | 8 | 253 | 182.81% |
| VXX240628P00014000 | 2024-06-14 9:51AM EDT | 14.00 | 2.94 | 2.05 | 3.40 | 0.00 | - | 1 | 21 | 190.04% |
| VXX240628P00014500 | 2024-05-29 10:05AM EDT | 14.50 | 2.96 | 2.87 | 4.10 | 0.00 | - | - | 4 | 122.27% |
| VXX240628P00015000 | 2024-06-10 10:21AM EDT | 15.00 | 3.80 | 2.55 | 4.35 | 0.00 | - | 2 | 27 | 209.77% |
| VXX240628P00015500 | 2024-06-03 3:17PM EDT | 15.50 | 4.08 | 3.70 | 5.05 | 0.00 | - | 109 | 112 | 84.38% |
| VXX240628P00016000 | 2024-05-13 11:05AM EDT | 16.00 | 4.32 | 4.50 | 5.70 | 0.00 | - | 100 | 100 | 183.98% |
| VXX240628P00016500 | 2024-06-10 3:53PM EDT | 16.50 | 5.47 | 3.25 | 6.05 | 0.00 | - | - | 1 | 280.08% |
| VXX240628P00017000 | 2024-06-18 2:38PM EDT | 17.00 | 5.85 | 4.80 | 8.00 | -0.07 | -1.18% | 17 | 12 | 265.23% |
| VXX240628P00018000 | 2024-05-20 12:46PM EDT | 18.00 | 6.86 | 4.75 | 9.00 | 0.00 | - | - | 29 | 112.50% |
| VXX240628P00018500 | 2024-05-20 10:28AM EDT | 18.50 | 7.38 | 5.25 | 9.75 | 0.00 | - | - | 1 | 200.78% |
| VXX240628P00019000 | 2024-05-20 3:09PM EDT | 19.00 | 7.76 | 5.75 | 10.00 | 0.00 | - | - | 1 | 125.00% |
| VXX240628P00021000 | 2024-05-31 9:37AM EDT | 21.00 | 9.40 | 8.00 | 10.50 | 0.00 | - | 385 | 385 | 356.25% |
| VXX240628P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 10.39 | 8.70 | 13.00 | 0.00 | - | 300 | 300 | 601.17% |
| VXX240628P00023000 | 2024-05-31 9:36AM EDT | 23.00 | 11.35 | 11.30 | 14.00 | 0.00 | - | 100 | 100 | 413.28% |
