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
60 376,14 +366,95 (+0,61 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00002000 | 2024-05-14 2:06PM EDT | 2.00 | 10.00 | 6.95 | 11.00 | 0.00 | - | - | 20 | 859.38% |
| VXX240920C00004000 | 2024-06-05 10:28AM EDT | 4.00 | 7.65 | 4.80 | 9.30 | 0.00 | - | 2 | 3 | 415.04% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 225.98% |
| VXX240920C00006000 | 2024-05-29 9:57AM EDT | 6.00 | 5.89 | 2.84 | 7.30 | 0.00 | - | 10 | 17 | 273.24% |
| VXX240920C00007000 | 2024-06-18 12:13PM EDT | 7.00 | 4.00 | 1.86 | 6.35 | -1.15 | -22.33% | 50 | 96 | 231.45% |
| VXX240920C00008000 | 2024-06-04 3:10PM EDT | 8.00 | 3.80 | 1.00 | 5.40 | 0.00 | - | 30 | 116 | 196.58% |
| VXX240920C00009000 | 2024-06-17 11:19AM EDT | 9.00 | 2.50 | 0.68 | 3.60 | 0.00 | - | 20 | 152 | 119.34% |
| VXX240920C00010000 | 2024-06-18 2:52PM EDT | 10.00 | 1.96 | 1.91 | 2.32 | -0.03 | -1.51% | 56 | 346 | 69.73% |
| VXX240920C00011000 | 2024-06-18 11:18AM EDT | 11.00 | 1.61 | 1.55 | 1.69 | +0.06 | +3.87% | 60 | 755 | 69.73% |
| VXX240920C00012000 | 2024-06-18 1:51PM EDT | 12.00 | 1.28 | 1.25 | 1.35 | -0.06 | -4.48% | 33 | 854 | 73.05% |
| VXX240920C00013000 | 2024-06-18 2:20PM EDT | 13.00 | 1.11 | 1.04 | 1.31 | -0.04 | -3.48% | 311 | 4,010 | 81.45% |
| VXX240920C00014000 | 2024-06-18 3:57PM EDT | 14.00 | 0.96 | 0.88 | 1.02 | -0.06 | -5.88% | 208 | 1,069 | 82.62% |
| VXX240920C00015000 | 2024-06-18 2:19PM EDT | 15.00 | 0.83 | 0.65 | 0.86 | -0.06 | -6.74% | 3 | 2,085 | 82.91% |
| VXX240920C00016000 | 2024-06-17 2:53PM EDT | 16.00 | 0.84 | 0.68 | 0.96 | 0.00 | - | 10 | 1,721 | 94.73% |
| VXX240920C00017000 | 2024-06-17 2:07PM EDT | 17.00 | 0.60 | 0.42 | 1.40 | 0.00 | - | 1 | 157 | 107.03% |
| VXX240920C00018000 | 2024-06-18 12:13PM EDT | 18.00 | 0.61 | 0.39 | 0.96 | +0.27 | +79.41% | 4 | 2,082 | 101.56% |
| VXX240920C00019000 | 2024-06-12 11:02AM EDT | 19.00 | 0.55 | 0.00 | 0.88 | 0.00 | - | 77 | 282 | 93.46% |
| VXX240920C00020000 | 2024-06-18 9:55AM EDT | 20.00 | 0.51 | 0.42 | 0.70 | -0.06 | -10.53% | 2 | 2,909 | 106.64% |
| VXX240920C00021000 | 2024-06-04 10:53AM EDT | 21.00 | 0.72 | 0.00 | 0.60 | 0.00 | - | 6 | 25 | 93.55% |
| VXX240920C00022000 | 2024-06-13 10:39AM EDT | 22.00 | 0.48 | 0.35 | 0.60 | 0.00 | - | 5 | 62 | 111.23% |
| VXX240920C00023000 | 2024-06-05 1:13PM EDT | 23.00 | 0.52 | 0.35 | 2.79 | 0.00 | - | 3 | 71 | 175.39% |
| VXX240920C00024000 | 2024-06-05 10:40AM EDT | 24.00 | 0.26 | 0.29 | 0.87 | 0.00 | - | 2 | 34 | 126.95% |
| VXX240920C00025000 | 2024-06-17 11:53AM EDT | 25.00 | 0.44 | 0.24 | 0.50 | 0.00 | - | 20 | 115 | 116.02% |
| VXX240920C00026000 | 2024-06-03 1:31PM EDT | 26.00 | 0.39 | 0.00 | 4.45 | 0.00 | - | 1 | 113 | 219.39% |
| VXX240920C00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.58 | 0.00 | 2.22 | 0.00 | - | 1 | 13 | 169.73% |
| VXX240920C00028000 | 2024-05-20 9:53AM EDT | 28.00 | 0.62 | 0.00 | 4.45 | 0.00 | - | 20 | 345 | 227.44% |
| VXX240920C00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.54 | 0.00 | 2.49 | 0.00 | - | 46 | 53 | 184.18% |
| VXX240920C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.42 | 0.20 | 0.53 | 0.00 | - | 15 | 715 | 132.42% |
| VXX240920C00031000 | 2024-06-18 1:48PM EDT | 31.00 | 0.34 | 0.15 | 0.31 | -0.01 | -2.86% | 6 | 278 | 122.27% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-05-24 3:35PM EDT | 4.00 | 0.03 | 0.00 | 4.45 | 0.00 | - | 5 | 30 | 423.05% |
| VXX240920P00005000 | 2024-05-24 2:29PM EDT | 5.00 | 0.04 | 0.00 | 4.45 | 0.00 | - | 2 | 5 | 337.70% |
| VXX240920P00006000 | 2024-05-22 2:19PM EDT | 6.00 | 0.07 | 0.00 | 2.43 | 0.00 | - | 1 | 2 | 194.04% |
| VXX240920P00007000 | 2024-06-14 2:05PM EDT | 7.00 | 0.12 | 0.00 | 1.22 | 0.00 | - | 7 | 241 | 115.04% |
| VXX240920P00008000 | 2024-06-18 12:40PM EDT | 8.00 | 0.15 | 0.01 | 0.24 | +0.03 | +25.00% | 2 | 245 | 51.95% |
| VXX240920P00009000 | 2024-06-18 3:01PM EDT | 9.00 | 0.28 | 0.22 | 0.58 | -0.05 | -15.15% | 21 | 2,794 | 57.81% |
| VXX240920P00010000 | 2024-06-18 3:13PM EDT | 10.00 | 0.55 | 0.45 | 1.00 | -0.17 | -23.61% | 31 | 2,855 | 56.64% |
| VXX240920P00011000 | 2024-06-18 10:50AM EDT | 11.00 | 1.33 | 1.20 | 1.41 | +0.01 | +0.76% | 68 | 3,733 | 61.33% |
| VXX240920P00012000 | 2024-06-18 12:13PM EDT | 12.00 | 1.97 | 1.92 | 2.18 | -0.10 | -4.83% | 57 | 3,073 | 67.72% |
| VXX240920P00013000 | 2024-06-18 2:33PM EDT | 13.00 | 2.70 | 2.32 | 3.10 | -0.03 | -1.10% | 1 | 3,960 | 66.11% |
| VXX240920P00014000 | 2024-06-18 3:26PM EDT | 14.00 | 3.72 | 3.65 | 4.00 | +0.07 | +1.92% | 188 | 643 | 82.86% |
| VXX240920P00015000 | 2024-06-13 1:48PM EDT | 15.00 | 4.72 | 4.45 | 4.75 | 0.00 | - | 3 | 505 | 81.64% |
| VXX240920P00016000 | 2024-06-18 10:06AM EDT | 16.00 | 5.55 | 5.00 | 5.75 | +0.02 | +0.36% | 10 | 175 | 77.83% |
| VXX240920P00017000 | 2024-06-13 12:22PM EDT | 17.00 | 6.45 | 6.15 | 7.00 | 0.00 | - | 4 | 2,530 | 96.39% |
| VXX240920P00018000 | 2024-06-18 3:13PM EDT | 18.00 | 7.34 | 7.05 | 7.75 | -0.04 | -0.54% | 9 | 483 | 93.16% |
| VXX240920P00019000 | 2024-06-04 12:24PM EDT | 19.00 | 8.00 | 7.75 | 8.50 | 0.00 | - | 5 | 539 | 80.08% |
| VXX240920P00020000 | 2024-06-18 12:40PM EDT | 20.00 | 9.25 | 9.00 | 10.25 | +0.15 | +1.65% | 4 | 628 | 118.16% |
| VXX240920P00021000 | 2024-06-14 2:54PM EDT | 21.00 | 10.19 | 8.25 | 12.50 | 0.00 | - | 3 | 4 | 108.40% |
| VXX240920P00022000 | 2024-06-07 1:59PM EDT | 22.00 | 11.20 | 9.05 | 13.50 | 0.00 | - | 50 | 347 | 106.25% |
| VXX240920P00023000 | 2024-06-12 12:31PM EDT | 23.00 | 11.82 | 10.00 | 14.50 | 0.00 | - | 2 | 105 | 108.89% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 0.00% |
| VXX240920P00025000 | 2024-05-28 1:38PM EDT | 25.00 | 14.04 | 11.95 | 16.45 | 0.00 | - | 2 | 15 | 112.89% |
| VXX240920P00027000 | 2024-05-15 3:47PM EDT | 27.00 | 15.94 | 13.80 | 18.30 | 0.00 | - | - | 10 | 105.08% |
| VXX240920P00028000 | 2024-06-04 2:33PM EDT | 28.00 | 16.75 | 14.90 | 19.40 | 0.00 | - | 10 | 30 | 118.75% |
| VXX240920P00029000 | 2024-06-17 11:30AM EDT | 29.00 | 17.97 | 15.90 | 20.40 | 0.00 | - | 15 | 0 | 121.88% |
| VXX240920P00030000 | 2024-06-18 1:45PM EDT | 30.00 | 19.00 | 17.00 | 21.40 | 0.00 | - | 2 | 55 | 129.49% |
| VXX240920P00031000 | 2024-05-21 11:30AM EDT | 31.00 | 20.00 | 17.90 | 22.35 | 0.00 | - | 2 | 0 | 125.00% |
