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
60 345,31 +298,50 (+0,50 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712C00009000 | 2024-06-18 9:33AM EDT | 9.00 | 2.06 | 1.85 | 4.40 | -0.06 | -2.83% | 2 | 12 | 183.98% |
| VXX240712C00009500 | 2024-06-12 3:59PM EDT | 9.50 | 1.44 | 0.50 | 2.84 | 0.00 | - | - | 5 | 183.59% |
| VXX240712C00010000 | 2024-06-14 11:05AM EDT | 10.00 | 1.44 | 0.95 | 1.48 | 0.00 | - | 134 | 160 | 73.24% |
| VXX240712C00010500 | 2024-06-18 3:10PM EDT | 10.50 | 0.90 | 0.48 | 0.94 | -0.07 | -7.22% | 104 | 719 | 51.56% |
| VXX240712C00011000 | 2024-06-18 2:52PM EDT | 11.00 | 0.61 | 0.58 | 0.66 | -0.03 | -4.69% | 34 | 316 | 52.34% |
| VXX240712C00011500 | 2024-06-18 3:51PM EDT | 11.50 | 0.46 | 0.35 | 0.67 | -0.02 | -4.17% | 21 | 620 | 58.79% |
| VXX240712C00012000 | 2024-06-18 4:02PM EDT | 12.00 | 0.36 | 0.34 | 0.55 | -0.03 | -7.69% | 121 | 886 | 68.36% |
| VXX240712C00012500 | 2024-06-18 2:56PM EDT | 12.50 | 0.27 | 0.06 | 0.36 | -0.02 | -6.90% | 78 | 246 | 57.03% |
| VXX240712C00013000 | 2024-06-18 3:42PM EDT | 13.00 | 0.23 | 0.22 | 0.26 | -0.03 | -11.54% | 45 | 245 | 71.09% |
| VXX240712C00013500 | 2024-06-18 10:33AM EDT | 13.50 | 0.20 | 0.16 | 0.20 | -0.02 | -9.09% | 6 | 836 | 73.05% |
| VXX240712C00014000 | 2024-06-18 12:17PM EDT | 14.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 5 | 87 | 77.15% |
| VXX240712C00014500 | 2024-06-14 2:53PM EDT | 14.50 | 0.17 | 0.08 | 0.19 | 0.00 | - | 122 | 689 | 82.42% |
| VXX240712C00015000 | 2024-06-18 2:39PM EDT | 15.00 | 0.12 | 0.04 | 0.13 | -0.02 | -14.29% | 751 | 1,067 | 79.69% |
| VXX240712C00015500 | 2024-06-18 11:36AM EDT | 15.50 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 12 | 868 | 89.45% |
| VXX240712C00016000 | 2024-06-17 10:04AM EDT | 16.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 4 | 28 | 92.19% |
| VXX240712C00016500 | 2024-06-17 10:20AM EDT | 16.50 | 0.10 | 0.06 | 0.09 | 0.00 | - | 8 | 49 | 95.31% |
| VXX240712C00017000 | 2024-06-18 2:25PM EDT | 17.00 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 3 | 10 | 98.05% |
| VXX240712C00017500 | 2024-06-12 3:05PM EDT | 17.50 | 0.08 | 0.01 | 0.07 | 0.00 | - | 10 | 14 | 94.53% |
| VXX240712C00018000 | 2024-06-18 2:30PM EDT | 18.00 | 0.08 | 0.04 | 0.07 | +0.02 | +33.33% | 2 | 71 | 104.69% |
| VXX240712C00019000 | 2024-06-17 11:29AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 120.31% |
| VXX240712C00020000 | 2024-06-11 1:40PM EDT | 20.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 2 | 20 | 130.47% |
| VXX240712C00022000 | 2024-06-10 10:12AM EDT | 22.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 3 | 10 | 144.53% |
| VXX240712C00024000 | 2024-06-17 11:43AM EDT | 24.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 15 | 154.69% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712P00007500 | 2024-05-30 3:36PM EDT | 7.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
| VXX240712P00008000 | 2024-06-14 10:40AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 56.25% |
| VXX240712P00009000 | 2024-06-10 2:33PM EDT | 9.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2 | 54.69% |
| VXX240712P00009500 | 2024-06-18 11:12AM EDT | 9.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 502 | 40.63% |
| VXX240712P00010000 | 2024-06-18 11:08AM EDT | 10.00 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 51 | 491 | 44.14% |
| VXX240712P00010500 | 2024-06-18 4:00PM EDT | 10.50 | 0.18 | 0.17 | 0.32 | -0.01 | -5.26% | 26 | 1,156 | 52.54% |
| VXX240712P00011000 | 2024-06-18 2:24PM EDT | 11.00 | 0.43 | 0.42 | 0.51 | -0.06 | -12.24% | 89 | 705 | 50.59% |
| VXX240712P00011500 | 2024-06-14 3:50PM EDT | 11.50 | 0.85 | 0.75 | 0.86 | 0.00 | - | 336 | 594 | 52.05% |
| VXX240712P00012000 | 2024-06-18 11:36AM EDT | 12.00 | 1.17 | 1.06 | 2.03 | -0.02 | -1.68% | 34 | 1,118 | 89.26% |
| VXX240712P00012500 | 2024-06-17 3:14PM EDT | 12.50 | 1.65 | 1.51 | 1.68 | 0.00 | - | 100 | 586 | 58.79% |
| VXX240712P00013000 | 2024-06-11 10:40AM EDT | 13.00 | 2.02 | 1.75 | 2.29 | 0.00 | - | 1 | 7 | 59.77% |
| VXX240712P00013500 | 2024-06-13 12:39PM EDT | 13.50 | 2.64 | 2.24 | 2.61 | 0.00 | - | 3 | 9 | 52.34% |
| VXX240712P00014000 | 2024-06-18 10:39AM EDT | 14.00 | 3.03 | 2.51 | 4.05 | +0.15 | +5.21% | 4 | 60 | 109.96% |
| VXX240712P00015000 | 2024-06-11 10:40AM EDT | 15.00 | 3.86 | 3.40 | 6.00 | 0.00 | - | 1 | 4 | 171.48% |
| VXX240712P00015500 | 2024-06-18 11:50AM EDT | 15.50 | 4.40 | 3.60 | 5.15 | +0.07 | +1.62% | 31 | 1 | 53.13% |
| VXX240712P00016000 | 2024-06-11 9:30AM EDT | 16.00 | 4.90 | 4.30 | 5.60 | 0.00 | - | 8 | 48 | 91.02% |
| VXX240712P00020000 | 2024-06-14 9:37AM EDT | 20.00 | 9.00 | 8.30 | 9.60 | 0.00 | - | - | 350 | 130.47% |
