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
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,27 +302,59 (+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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-18 2:20PM EDT | 9.00 | 2.27 | 2.11 | 4.40 | +0.01 | +0.44% | 200 | 203 | 157.62% |
| VXX240726C00009500 | 2024-06-13 3:01PM EDT | 9.50 | 1.50 | 1.00 | 2.51 | 0.00 | - | 20 | 20 | 118.56% |
| VXX240726C00010000 | 2024-06-18 1:22PM EDT | 10.00 | 1.35 | 0.00 | 1.50 | -0.06 | -4.26% | 10 | 13 | 59.96% |
| VXX240726C00010500 | 2024-06-18 2:34PM EDT | 10.50 | 1.12 | 0.98 | 1.24 | +0.11 | +10.89% | 1 | 28 | 54.20% |
| VXX240726C00011000 | 2024-06-18 3:58PM EDT | 11.00 | 0.88 | 0.84 | 0.93 | -0.09 | -9.28% | 73 | 79 | 57.52% |
| VXX240726C00011500 | 2024-06-18 2:06PM EDT | 11.50 | 0.74 | 0.68 | 0.87 | +0.03 | +4.23% | 6 | 103 | 65.23% |
| VXX240726C00012000 | 2024-06-17 3:48PM EDT | 12.00 | 0.63 | 0.00 | 0.77 | 0.00 | - | 13 | 127 | 77.73% |
| VXX240726C00012500 | 2024-06-18 1:16PM EDT | 12.50 | 0.56 | 0.44 | 0.69 | -0.07 | -11.11% | 21 | 45 | 73.83% |
| VXX240726C00013000 | 2024-06-17 3:34PM EDT | 13.00 | 0.46 | 0.00 | 0.53 | 0.00 | - | 7 | 200 | 58.79% |
| VXX240726C00013500 | 2024-06-17 2:58PM EDT | 13.50 | 0.40 | 0.29 | 1.00 | 0.00 | - | 10 | 85 | 98.44% |
| VXX240726C00014000 | 2024-06-18 3:34PM EDT | 14.00 | 0.35 | 0.30 | 0.48 | -0.03 | -7.89% | 10 | 42 | 85.55% |
| VXX240726C00014500 | 2024-06-14 10:51AM EDT | 14.50 | 0.36 | 0.27 | 0.40 | 0.00 | - | 2 | 3 | 87.50% |
| VXX240726C00015000 | 2024-06-17 3:38PM EDT | 15.00 | 0.28 | 0.04 | 0.40 | 0.00 | - | 40 | 45 | 82.03% |
| VXX240726C00016000 | 2024-06-18 10:44AM EDT | 16.00 | 0.26 | 0.19 | 0.85 | +0.04 | +18.18% | 20 | 454 | 123.83% |
| VXX240726C00016500 | 2024-06-12 2:44PM EDT | 16.50 | 0.33 | 0.03 | 0.67 | 0.00 | - | 5 | 6 | 113.09% |
| VXX240726C00017000 | 2024-06-18 3:58PM EDT | 17.00 | 0.23 | 0.01 | 0.47 | -0.03 | -11.54% | 5 | 15 | 105.86% |
| VXX240726C00018000 | 2024-06-14 2:09PM EDT | 18.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 1 | 20 | 111.33% |
| VXX240726C00020000 | 2024-06-17 9:44AM EDT | 20.00 | 0.14 | 0.00 | 0.58 | 0.00 | - | 2 | 19 | 138.28% |
| VXX240726C00021000 | 2024-06-10 1:01PM EDT | 21.00 | 0.18 | 0.05 | 0.61 | 0.00 | - | - | 40 | 150.98% |
| VXX240726C00022000 | 2024-06-17 9:30AM EDT | 22.00 | 0.12 | 0.07 | 0.16 | 0.00 | - | 5 | 40 | 124.61% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | - | 0.08 | 0.00 | - | - | 1 | 62.11% |
| VXX240726P00009000 | 2024-06-14 3:48PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 8 | 55.08% |
| VXX240726P00009500 | 2024-06-17 12:08PM EDT | 9.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 320 | 50.78% |
| VXX240726P00010000 | 2024-06-17 12:25PM EDT | 10.00 | 0.21 | 0.11 | 0.30 | 0.00 | - | 12 | 681 | 53.81% |
| VXX240726P00010500 | 2024-06-17 1:32PM EDT | 10.50 | 0.41 | 0.00 | 0.50 | 0.00 | - | 20 | 777 | 55.66% |
| VXX240726P00011000 | 2024-06-17 2:33PM EDT | 11.00 | 0.73 | 0.52 | 0.75 | 0.00 | - | 80 | 89 | 57.23% |
| VXX240726P00011500 | 2024-06-17 10:14AM EDT | 11.50 | 1.04 | 0.96 | 1.38 | 0.00 | - | 75 | 469 | 66.99% |
| VXX240726P00012000 | 2024-06-17 12:25PM EDT | 12.00 | 1.46 | 1.21 | 1.58 | 0.00 | - | 1 | 316 | 60.16% |
| VXX240726P00012500 | 2024-06-14 9:55AM EDT | 12.50 | 1.87 | 1.67 | 2.17 | 0.00 | - | 30 | 230 | 72.66% |
| VXX240726P00013000 | 2024-06-18 10:21AM EDT | 13.00 | 2.28 | 1.85 | 2.42 | +0.12 | +5.56% | 6 | 27 | 58.79% |
| VXX240726P00013500 | 2024-06-10 11:13AM EDT | 13.50 | 2.77 | 2.50 | 2.91 | 0.00 | - | - | 200 | 73.05% |
| VXX240726P00014000 | 2024-06-17 2:33PM EDT | 14.00 | 3.24 | 1.07 | 3.75 | 0.00 | - | 50 | 52 | 124.81% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 4.90 | 5.15 | 0.00 | - | 20 | 24 | 84.77% |
| VXX240726P00016500 | 2024-06-13 1:14PM EDT | 16.50 | 5.71 | 5.40 | 5.75 | 0.00 | - | 1 | 1 | 96.48% |
