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
60 312,97 +305,37 (+0,51 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705C00009000 | 2024-06-13 11:39AM EDT | 9.00 | 1.87 | 1.85 | 4.40 | 0.00 | - | 8 | 15 | 218.75% |
| VXX240705C00009500 | 2024-06-05 2:50PM EDT | 9.50 | 1.97 | 0.70 | 2.80 | 0.00 | - | 1 | 3 | 70.31% |
| VXX240705C00010000 | 2024-06-18 10:25AM EDT | 10.00 | 1.16 | 0.44 | 1.60 | -0.01 | -0.85% | 50 | 285 | 102.34% |
| VXX240705C00010500 | 2024-06-18 11:56AM EDT | 10.50 | 0.82 | 0.75 | 1.35 | +0.10 | +13.89% | 102 | 157 | 74.22% |
| VXX240705C00011000 | 2024-06-18 2:21PM EDT | 11.00 | 0.51 | 0.32 | 0.68 | -0.05 | -8.93% | 134 | 471 | 64.45% |
| VXX240705C00011500 | 2024-06-18 1:28PM EDT | 11.50 | 0.34 | 0.31 | 0.36 | -0.03 | -8.11% | 12 | 1,136 | 51.17% |
| VXX240705C00012000 | 2024-06-18 1:47PM EDT | 12.00 | 0.25 | 0.23 | 0.27 | +0.01 | +4.17% | 9 | 1,510 | 58.79% |
| VXX240705C00012500 | 2024-06-18 3:52PM EDT | 12.50 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 41 | 358 | 62.89% |
| VXX240705C00013000 | 2024-06-18 1:16PM EDT | 13.00 | 0.13 | 0.12 | 0.15 | -0.03 | -18.75% | 7 | 277 | 68.75% |
| VXX240705C00013500 | 2024-06-18 10:50AM EDT | 13.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 7 | 114 | 73.44% |
| VXX240705C00014000 | 2024-06-18 11:05AM EDT | 14.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 7 | 213 | 79.69% |
| VXX240705C00014500 | 2024-06-18 3:58PM EDT | 14.50 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 53 | 157 | 82.81% |
| VXX240705C00015000 | 2024-06-18 3:45PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 6 | 347 | 89.06% |
| VXX240705C00015500 | 2024-06-18 3:58PM EDT | 15.50 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 10 | 1,953 | 92.97% |
| VXX240705C00016000 | 2024-06-18 3:52PM EDT | 16.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 99 | 1,298 | 98.44% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.03 | 0.08 | 0.00 | - | 1 | 64 | 106.25% |
| VXX240705C00017000 | 2024-06-18 2:21PM EDT | 17.00 | 0.07 | 0.02 | 0.12 | -0.01 | -12.50% | 3 | 33 | 117.97% |
| VXX240705C00017500 | 2024-06-17 10:08AM EDT | 17.50 | 0.06 | 0.02 | 0.11 | 0.00 | - | 11 | 16 | 122.66% |
| VXX240705C00018000 | 2024-06-14 2:32PM EDT | 18.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 7 | 46 | 154.30% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 104 | 106 | 166.41% |
| VXX240705C00020000 | 2024-06-17 10:18AM EDT | 20.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 22 | 142 | 142.97% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 30 | 186.72% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | 3 | 10 | 212.89% |
| VXX240705C00023000 | 2024-05-28 12:18PM EDT | 23.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 3 | 3 | 204.69% |
| VXX240705C00024000 | 2024-06-14 4:03PM EDT | 24.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 61 | 213.28% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705P00009000 | 2024-06-14 4:09PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 103 | 50.00% |
| VXX240705P00009500 | 2024-06-18 12:11PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 259 | 48.44% |
| VXX240705P00010000 | 2024-06-17 10:12AM EDT | 10.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 338 | 38.28% |
| VXX240705P00010500 | 2024-06-18 3:50PM EDT | 10.50 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 12 | 845 | 41.41% |
| VXX240705P00011000 | 2024-06-18 3:58PM EDT | 11.00 | 0.33 | 0.29 | 0.34 | -0.04 | -10.81% | 1,017 | 1,308 | 42.19% |
| VXX240705P00011500 | 2024-06-18 3:31PM EDT | 11.50 | 0.68 | 0.65 | 0.92 | -0.05 | -6.85% | 30 | 286 | 59.77% |
| VXX240705P00012000 | 2024-06-18 3:46PM EDT | 12.00 | 1.12 | 0.97 | 1.26 | -0.01 | -0.88% | 4 | 1,580 | 58.20% |
| VXX240705P00012500 | 2024-06-17 3:14PM EDT | 12.50 | 1.54 | 1.45 | 1.65 | 0.00 | - | 100 | 66 | 63.67% |
| VXX240705P00013000 | 2024-06-18 10:06AM EDT | 13.00 | 2.00 | 1.92 | 2.15 | +0.14 | +7.53% | 34 | 206 | 73.44% |
| VXX240705P00013500 | 2024-06-18 2:30PM EDT | 13.50 | 2.40 | 2.10 | 2.73 | -0.05 | -2.04% | 1 | 4 | 59.38% |
| VXX240705P00014000 | 2024-06-18 1:21PM EDT | 14.00 | 2.92 | 1.50 | 5.00 | -0.07 | -2.34% | 5 | 20 | 126.56% |
| VXX240705P00014500 | 2024-05-31 3:41PM EDT | 14.50 | 3.53 | 2.87 | 4.60 | +0.43 | +13.87% | 3 | 3 | 135.16% |
| VXX240705P00015000 | 2024-06-13 1:13PM EDT | 15.00 | 4.00 | 2.95 | 5.10 | 0.00 | - | 1 | 1 | 110.55% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 2.96 | 5.15 | 0.00 | - | - | 94 | 208.20% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 3.00 | 5.40 | 0.00 | - | 1 | 50 | 186.33% |
| VXX240705P00017000 | 2024-06-18 3:49PM EDT | 17.00 | 5.86 | 3.75 | 7.05 | 0.00 | - | 17 | 50 | 282.81% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 9.30 | 10.50 | 0.00 | - | 2 | 402 | 140.63% |
