La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 702,07 +930,68 (+1,53 %)
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 | 764.06% |
| VXX240920C00004000 | 2024-06-05 10:28AM EDT | 4.00 | 7.65 | 5.15 | 9.30 | 0.00 | - | 2 | 3 | 90.63% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 5.00 | 9.50 | 0.00 | - | 1 | 0 | 214.45% |
| VXX240920C00006000 | 2024-05-29 9:57AM EDT | 6.00 | 5.89 | 3.10 | 7.35 | 0.00 | - | 10 | 17 | 57.03% |
| VXX240920C00007000 | 2024-05-31 12:14PM EDT | 7.00 | 5.15 | 2.20 | 6.35 | 0.00 | - | 10 | 96 | 57.81% |
| VXX240920C00008000 | 2024-06-04 3:10PM EDT | 8.00 | 3.80 | 1.26 | 5.45 | 0.00 | - | 30 | 116 | 53.91% |
| VXX240920C00009000 | 2024-06-14 11:24AM EDT | 9.00 | 2.67 | 0.51 | 4.70 | +0.41 | +18.14% | 17 | 134 | 57.23% |
| VXX240920C00010000 | 2024-06-14 3:04PM EDT | 10.00 | 2.00 | 1.55 | 2.51 | +0.17 | +9.29% | 64 | 403 | 61.43% |
| VXX240920C00011000 | 2024-06-14 3:39PM EDT | 11.00 | 1.55 | 1.50 | 1.85 | 0.00 | - | 225 | 763 | 68.65% |
| VXX240920C00012000 | 2024-06-14 11:52AM EDT | 12.00 | 1.50 | 1.03 | 1.58 | +0.31 | +26.05% | 34 | 816 | 70.02% |
| VXX240920C00013000 | 2024-06-14 2:32PM EDT | 13.00 | 1.13 | 1.00 | 1.26 | -0.03 | -2.59% | 205 | 4,147 | 76.27% |
| VXX240920C00014000 | 2024-06-14 12:16PM EDT | 14.00 | 1.04 | 0.71 | 1.42 | +0.22 | +26.83% | 31 | 1,016 | 84.77% |
| VXX240920C00015000 | 2024-06-14 11:43AM EDT | 15.00 | 1.00 | 0.80 | 1.01 | +0.13 | +14.94% | 126 | 1,944 | 87.21% |
| VXX240920C00016000 | 2024-06-13 10:29AM EDT | 16.00 | 0.73 | 0.75 | 0.90 | 0.00 | - | 27 | 1,716 | 91.80% |
| VXX240920C00017000 | 2024-06-12 12:34PM EDT | 17.00 | 0.67 | 0.32 | 2.83 | 0.00 | - | 45 | 158 | 134.38% |
| VXX240920C00018000 | 2024-06-14 12:22PM EDT | 18.00 | 0.63 | 0.00 | 0.93 | +0.15 | +31.25% | 6 | 2,081 | 86.33% |
| VXX240920C00019000 | 2024-06-12 11:02AM EDT | 19.00 | 0.55 | 0.00 | 2.75 | 0.00 | - | 77 | 282 | 139.26% |
| VXX240920C00020000 | 2024-06-14 3:20PM EDT | 20.00 | 0.56 | 0.51 | 0.60 | +0.07 | +14.29% | 6 | 2,901 | 103.13% |
| VXX240920C00021000 | 2024-06-04 10:53AM EDT | 21.00 | 0.72 | 0.00 | 0.60 | 0.00 | - | 6 | 25 | 90.82% |
| VXX240920C00022000 | 2024-06-13 10:39AM EDT | 22.00 | 0.48 | 0.30 | 0.70 | 0.00 | - | 5 | 62 | 109.57% |
| VXX240920C00023000 | 2024-06-05 1:13PM EDT | 23.00 | 0.52 | 0.36 | 2.50 | 0.00 | - | 3 | 71 | 163.87% |
| VXX240920C00024000 | 2024-06-05 10:40AM EDT | 24.00 | 0.26 | 0.31 | 2.27 | 0.00 | - | 2 | 34 | 161.82% |
| VXX240920C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 0.35 | 0.20 | 0.50 | -0.11 | -23.91% | 1 | 114 | 111.23% |
| VXX240920C00026000 | 2024-06-03 1:31PM EDT | 26.00 | 0.39 | 0.27 | 2.49 | 0.00 | - | 1 | 113 | 174.71% |
| VXX240920C00027000 | 2024-05-24 12:26PM EDT | 27.00 | 0.58 | 0.00 | 2.53 | 0.00 | - | 1 | 13 | 172.95% |
| VXX240920C00028000 | 2024-05-20 9:53AM EDT | 28.00 | 0.62 | 0.00 | 2.51 | 0.00 | - | 20 | 345 | 176.17% |
| VXX240920C00029000 | 2024-05-17 3:49PM EDT | 29.00 | 0.54 | 0.00 | 2.49 | 0.00 | - | 46 | 53 | 179.20% |
| VXX240920C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.42 | 0.10 | 0.68 | +0.22 | +110.00% | 15 | 707 | 130.86% |
| VXX240920C00031000 | 2024-06-14 1:43PM EDT | 31.00 | 0.39 | 0.10 | 0.63 | +0.05 | +14.71% | 6 | 209 | 131.64% |
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 | 2.13 | 0.00 | - | 5 | 30 | 266.41% |
| VXX240920P00005000 | 2024-05-24 2:29PM EDT | 5.00 | 0.04 | 0.00 | 0.46 | 0.00 | - | 2 | 5 | 123.83% |
| VXX240920P00006000 | 2024-05-22 2:19PM EDT | 6.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 178.61% |
| VXX240920P00007000 | 2024-06-14 2:05PM EDT | 7.00 | 0.12 | 0.00 | 1.53 | +0.07 | +140.00% | 7 | 234 | 125.39% |
| VXX240920P00008000 | 2024-06-11 10:31AM EDT | 8.00 | 0.17 | 0.01 | 0.68 | 0.00 | - | 5 | 245 | 71.68% |
| VXX240920P00009000 | 2024-06-14 2:05PM EDT | 9.00 | 0.38 | 0.22 | 0.60 | -0.04 | -9.52% | 10 | 2,785 | 58.20% |
| VXX240920P00010000 | 2024-06-14 12:32PM EDT | 10.00 | 0.70 | 0.53 | 0.99 | +0.05 | +7.69% | 45 | 2,793 | 58.40% |
| VXX240920P00011000 | 2024-06-14 1:37PM EDT | 11.00 | 1.29 | 1.03 | 1.61 | 0.00 | - | 24 | 3,716 | 62.21% |
| VXX240920P00012000 | 2024-06-14 1:37PM EDT | 12.00 | 2.05 | 1.77 | 2.77 | -0.05 | -2.38% | 42 | 3,035 | 77.64% |
| VXX240920P00013000 | 2024-06-14 1:19PM EDT | 13.00 | 3.10 | 2.68 | 3.10 | +0.22 | +7.64% | 1 | 3,948 | 74.90% |
| VXX240920P00014000 | 2024-06-14 12:34PM EDT | 14.00 | 3.65 | 3.55 | 4.05 | -0.07 | -1.88% | 5 | 638 | 82.32% |
| VXX240920P00015000 | 2024-06-13 1:48PM EDT | 15.00 | 4.72 | 4.20 | 5.45 | 0.00 | - | 3 | 505 | 93.26% |
| VXX240920P00016000 | 2024-06-14 12:39PM EDT | 16.00 | 5.50 | 5.00 | 6.20 | -0.13 | -2.31% | 73 | 82 | 91.11% |
| VXX240920P00017000 | 2024-06-13 12:22PM EDT | 17.00 | 6.45 | 6.05 | 8.55 | 0.00 | - | 4 | 2,530 | 131.54% |
| VXX240920P00018000 | 2024-06-14 2:54PM EDT | 18.00 | 7.38 | 5.25 | 9.50 | -0.22 | -2.89% | 3 | 483 | 93.36% |
| VXX240920P00019000 | 2024-06-04 12:24PM EDT | 19.00 | 8.00 | 6.20 | 10.45 | 0.00 | - | 5 | 539 | 96.48% |
| VXX240920P00020000 | 2024-06-14 2:44PM EDT | 20.00 | 9.10 | 7.45 | 11.40 | -0.15 | -1.62% | 5 | 623 | 107.91% |
| VXX240920P00021000 | 2024-06-14 2:53PM EDT | 21.00 | 10.19 | 8.10 | 12.35 | -0.01 | -0.10% | 3 | 7 | 100.59% |
| VXX240920P00022000 | 2024-06-07 1:59PM EDT | 22.00 | 11.20 | 8.95 | 13.45 | 0.00 | - | 50 | 347 | 103.52% |
| VXX240920P00023000 | 2024-06-12 12:31PM EDT | 23.00 | 11.82 | 9.90 | 14.40 | 0.00 | - | 2 | 105 | 104.30% |
| 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 | 11.85 | 16.35 | 0.00 | - | 2 | 15 | 108.01% |
| VXX240920P00027000 | 2024-05-15 3:47PM EDT | 27.00 | 15.94 | 13.80 | 18.30 | 0.00 | - | - | 10 | 110.35% |
| VXX240920P00028000 | 2024-06-04 2:33PM EDT | 28.00 | 16.75 | 14.80 | 19.30 | 0.00 | - | 10 | 30 | 113.67% |
| VXX240920P00029000 | 2024-03-11 9:34AM EDT | 29.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| VXX240920P00030000 | 2024-06-11 9:47AM EDT | 30.00 | 18.80 | 16.75 | 21.25 | 0.00 | - | 2 | 53 | 114.26% |
| VXX240920P00031000 | 2024-05-21 11:30AM EDT | 31.00 | 20.00 | 17.75 | 22.25 | 0.00 | - | 2 | 0 | 116.99% |
