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’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VXX240920C000020002024-05-14 2:06PM EDT2.0010.006.9511.000.00--20764.06%
VXX240920C000040002024-06-05 10:28AM EDT4.007.655.159.300.00-2390.63%
VXX240920C000050002024-04-12 10:15AM EDT5.009.995.009.500.00-10214.45%
VXX240920C000060002024-05-29 9:57AM EDT6.005.893.107.350.00-101757.03%
VXX240920C000070002024-05-31 12:14PM EDT7.005.152.206.350.00-109657.81%
VXX240920C000080002024-06-04 3:10PM EDT8.003.801.265.450.00-3011653.91%
VXX240920C000090002024-06-14 11:24AM EDT9.002.670.514.70+0.41+18.14%1713457.23%
VXX240920C000100002024-06-14 3:04PM EDT10.002.001.552.51+0.17+9.29%6440361.43%
VXX240920C000110002024-06-14 3:39PM EDT11.001.551.501.850.00-22576368.65%
VXX240920C000120002024-06-14 11:52AM EDT12.001.501.031.58+0.31+26.05%3481670.02%
VXX240920C000130002024-06-14 2:32PM EDT13.001.131.001.26-0.03-2.59%2054,14776.27%
VXX240920C000140002024-06-14 12:16PM EDT14.001.040.711.42+0.22+26.83%311,01684.77%
VXX240920C000150002024-06-14 11:43AM EDT15.001.000.801.01+0.13+14.94%1261,94487.21%
VXX240920C000160002024-06-13 10:29AM EDT16.000.730.750.900.00-271,71691.80%
VXX240920C000170002024-06-12 12:34PM EDT17.000.670.322.830.00-45158134.38%
VXX240920C000180002024-06-14 12:22PM EDT18.000.630.000.93+0.15+31.25%62,08186.33%
VXX240920C000190002024-06-12 11:02AM EDT19.000.550.002.750.00-77282139.26%
VXX240920C000200002024-06-14 3:20PM EDT20.000.560.510.60+0.07+14.29%62,901103.13%
VXX240920C000210002024-06-04 10:53AM EDT21.000.720.000.600.00-62590.82%
VXX240920C000220002024-06-13 10:39AM EDT22.000.480.300.700.00-562109.57%
VXX240920C000230002024-06-05 1:13PM EDT23.000.520.362.500.00-371163.87%
VXX240920C000240002024-06-05 10:40AM EDT24.000.260.312.270.00-234161.82%
VXX240920C000250002024-06-14 3:58PM EDT25.000.350.200.50-0.11-23.91%1114111.23%
VXX240920C000260002024-06-03 1:31PM EDT26.000.390.272.490.00-1113174.71%
VXX240920C000270002024-05-24 12:26PM EDT27.000.580.002.530.00-113172.95%
VXX240920C000280002024-05-20 9:53AM EDT28.000.620.002.510.00-20345176.17%
VXX240920C000290002024-05-17 3:49PM EDT29.000.540.002.490.00-4653179.20%
VXX240920C000300002024-06-14 3:46PM EDT30.000.420.100.68+0.22+110.00%15707130.86%
VXX240920C000310002024-06-14 1:43PM EDT31.000.390.100.63+0.05+14.71%6209131.64%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VXX240920P000040002024-05-24 3:35PM EDT4.000.030.002.130.00-530266.41%
VXX240920P000050002024-05-24 2:29PM EDT5.000.040.000.460.00-25123.83%
VXX240920P000060002024-05-22 2:19PM EDT6.000.070.002.130.00-12178.61%
VXX240920P000070002024-06-14 2:05PM EDT7.000.120.001.53+0.07+140.00%7234125.39%
VXX240920P000080002024-06-11 10:31AM EDT8.000.170.010.680.00-524571.68%
VXX240920P000090002024-06-14 2:05PM EDT9.000.380.220.60-0.04-9.52%102,78558.20%
VXX240920P000100002024-06-14 12:32PM EDT10.000.700.530.99+0.05+7.69%452,79358.40%
VXX240920P000110002024-06-14 1:37PM EDT11.001.291.031.610.00-243,71662.21%
VXX240920P000120002024-06-14 1:37PM EDT12.002.051.772.77-0.05-2.38%423,03577.64%
VXX240920P000130002024-06-14 1:19PM EDT13.003.102.683.10+0.22+7.64%13,94874.90%
VXX240920P000140002024-06-14 12:34PM EDT14.003.653.554.05-0.07-1.88%563882.32%
VXX240920P000150002024-06-13 1:48PM EDT15.004.724.205.450.00-350593.26%
VXX240920P000160002024-06-14 12:39PM EDT16.005.505.006.20-0.13-2.31%738291.11%
VXX240920P000170002024-06-13 12:22PM EDT17.006.456.058.550.00-42,530131.54%
VXX240920P000180002024-06-14 2:54PM EDT18.007.385.259.50-0.22-2.89%348393.36%
VXX240920P000190002024-06-04 12:24PM EDT19.008.006.2010.450.00-553996.48%
VXX240920P000200002024-06-14 2:44PM EDT20.009.107.4511.40-0.15-1.62%5623107.91%
VXX240920P000210002024-06-14 2:53PM EDT21.0010.198.1012.35-0.01-0.10%37100.59%
VXX240920P000220002024-06-07 1:59PM EDT22.0011.208.9513.450.00-50347103.52%
VXX240920P000230002024-06-12 12:31PM EDT23.0011.829.9014.400.00-2105104.30%
VXX240920P000240002024-03-14 3:32PM EDT24.0011.189.5011.800.00-11210.00%
VXX240920P000250002024-05-28 1:38PM EDT25.0014.0411.8516.350.00-215108.01%
VXX240920P000270002024-05-15 3:47PM EDT27.0015.9413.8018.300.00--10110.35%
VXX240920P000280002024-06-04 2:33PM EDT28.0016.7514.8019.300.00-1030113.67%
VXX240920P000290002024-03-11 9:34AM EDT29.0015.730.000.000.00-15150.00%
VXX240920P000300002024-06-11 9:47AM EDT30.0018.8016.7521.250.00-253114.26%
VXX240920P000310002024-05-21 11:30AM EDT31.0020.0017.7522.250.00-20116.99%