La bourse est fermée

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
11,21+0,35 (+3,22 %)
À la clôture : 04:00PM EDT
11,22 +0,01 (+0,09 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VXX240628C000090002024-06-12 2:08PM EDT9.001.981.483.50+0.06+3.13%12131.25%
VXX240628C000095002024-06-13 10:16AM EDT9.501.460.013.850.00-17819399.22%
VXX240628C000100002024-06-14 3:55PM EDT10.001.300.601.40+0.20+18.18%1041,51674.22%
VXX240628C000105002024-06-14 3:40PM EDT10.500.790.610.95+0.22+38.60%47626661.33%
VXX240628C000110002024-06-14 4:06PM EDT11.000.510.530.60+0.17+50.00%1,0351,46852.15%
VXX240628C000115002024-06-14 4:07PM EDT11.500.360.310.40+0.13+56.52%1,1791,32854.88%
VXX240628C000120002024-06-14 4:00PM EDT12.000.240.180.27+0.07+41.18%4641,23558.40%
VXX240628C000125002024-06-14 3:47PM EDT12.500.180.160.20+0.03+20.00%20842967.58%
VXX240628C000130002024-06-14 3:51PM EDT13.000.140.120.15+0.03+27.27%40560873.05%
VXX240628C000135002024-06-14 3:43PM EDT13.500.110.100.13+0.01+10.00%30935180.86%
VXX240628C000140002024-06-14 3:45PM EDT14.000.100.080.11+0.04+66.67%29732686.72%
VXX240628C000145002024-06-14 12:26PM EDT14.500.090.070.11-0.01-10.00%10111194.92%
VXX240628C000150002024-06-14 3:51PM EDT15.000.070.060.11+0.01+16.67%10321102.34%
VXX240628C000155002024-06-12 11:32AM EDT15.500.070.050.510.00-1238153.13%
VXX240628C000160002024-06-14 4:11PM EDT16.000.080.040.12+0.03+60.00%1892,454117.19%
VXX240628C000165002024-06-14 3:27PM EDT16.500.050.000.500.00-10143165.63%
VXX240628C000170002024-06-14 10:48AM EDT17.000.050.000.50+0.01+25.00%53344174.22%
VXX240628C000175002024-06-12 9:46AM EDT17.500.040.000.150.00-1586136.72%
VXX240628C000180002024-06-14 3:51PM EDT18.000.050.030.26-0.01-16.67%277206165.23%
VXX240628C000185002024-05-31 12:21PM EDT18.500.180.020.490.00-3473198.05%
VXX240628C000190002024-06-12 9:58AM EDT19.000.030.000.480.00-1575201.56%
VXX240628C000200002024-06-14 3:51PM EDT20.000.030.000.48-0.01-25.00%188214.84%
VXX240628C000210002024-05-31 11:31AM EDT21.000.110.010.480.00-26152228.13%
VXX240628C000220002024-06-12 11:36AM EDT22.000.040.000.250.00-2155207.03%
VXX240628C000230002024-06-10 12:36PM EDT23.000.020.000.280.00-27221.88%
VXX240628C000240002024-06-07 1:12PM EDT24.000.030.000.060.00-175269178.13%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VXX240628P000080002024-05-28 10:47AM EDT8.000.010.000.010.00-101075.00%
VXX240628P000090002024-06-12 2:36PM EDT9.000.010.000.010.00-202150.00%
VXX240628P000095002024-06-14 11:42AM EDT9.500.010.000.020.00-1024950.78%
VXX240628P000100002024-06-14 2:29PM EDT10.000.030.020.100.00-1361658.20%
VXX240628P000105002024-06-14 3:58PM EDT10.500.090.030.18-0.08-47.06%221,86152.93%
VXX240628P000110002024-06-14 4:01PM EDT11.000.280.230.36-0.17-37.78%3631,47952.73%
VXX240628P000115002024-06-14 3:59PM EDT11.500.600.510.83-0.20-25.00%4101,25757.81%
VXX240628P000120002024-06-14 3:34PM EDT12.001.030.201.17-0.12-10.43%941,42577.93%
VXX240628P000125002024-06-14 3:50PM EDT12.501.451.221.67-0.30-17.14%2949963.67%
VXX240628P000130002024-06-14 2:32PM EDT13.001.831.752.13-0.08-4.19%2212075.78%
VXX240628P000135002024-06-14 11:22AM EDT13.502.202.182.81-0.22-9.09%2524297.46%
VXX240628P000140002024-06-14 9:51AM EDT14.002.941.304.95+0.07+2.44%120130.08%
VXX240628P000145002024-05-29 10:05AM EDT14.502.962.255.000.00--4141.60%
VXX240628P000150002024-06-10 10:21AM EDT15.003.802.935.950.00-227197.85%
VXX240628P000155002024-06-03 3:17PM EDT15.504.082.206.450.00-10911292.19%
VXX240628P000160002024-05-13 11:05AM EDT16.004.324.505.700.00-100100167.97%
VXX240628P000165002024-06-10 3:53PM EDT16.505.473.456.900.00--1349.22%
VXX240628P000170002024-05-24 11:49AM EDT17.005.924.957.900.00-1212236.72%
VXX240628P000180002024-05-20 12:46PM EDT18.006.866.208.900.00--29272.27%
VXX240628P000185002024-05-20 10:28AM EDT18.507.386.708.450.00--1203.91%
VXX240628P000190002024-05-20 3:09PM EDT19.007.766.009.900.00--1182.81%
VXX240628P000210002024-05-31 9:37AM EDT21.009.408.6511.400.00-385385225.78%
VXX240628P000220002024-05-31 9:38AM EDT22.0010.399.0012.550.00-300300460.55%
VXX240628P000230002024-05-31 9:36AM EDT23.0011.3510.2013.900.00-100100254.30%