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
61 735,71 -75,84 (-0,12 %)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00001000 | 2024-05-29 12:39PM EDT | 1.00 | 10.81 | 8.10 | 12.30 | 0.00 | - | 2 | 1 | 0.00% |
| VXX241220C00002000 | 2024-05-17 11:51AM EDT | 2.00 | 9.40 | 7.10 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| VXX241220C00005000 | 2024-05-10 2:16PM EDT | 5.00 | 7.10 | 4.00 | 8.50 | 0.00 | - | - | 0 | 60.55% |
| VXX241220C00006000 | 2024-05-17 11:51AM EDT | 6.00 | 5.72 | 3.25 | 7.45 | 0.00 | - | 1 | 1 | 63.09% |
| VXX241220C00007000 | 2024-06-12 3:08PM EDT | 7.00 | 4.15 | 2.40 | 6.60 | 0.00 | - | 5 | 20 | 62.11% |
| VXX241220C00008000 | 2024-05-30 3:49PM EDT | 8.00 | 4.60 | 1.71 | 5.85 | 0.00 | - | 1 | 1 | 63.67% |
| VXX241220C00009000 | 2024-06-12 10:10AM EDT | 9.00 | 3.00 | 2.90 | 5.35 | 0.00 | - | 16 | 100 | 102.44% |
| VXX241220C00010000 | 2024-06-13 3:57PM EDT | 10.00 | 2.75 | 2.50 | 3.05 | 0.00 | - | 20 | 71 | 70.46% |
| VXX241220C00011000 | 2024-06-14 10:08AM EDT | 11.00 | 2.68 | 2.40 | 3.90 | +0.55 | +25.82% | 11 | 1,132 | 97.71% |
| VXX241220C00012000 | 2024-06-12 2:31PM EDT | 12.00 | 2.19 | 0.27 | 4.00 | 0.00 | - | 4 | 150 | 76.51% |
| VXX241220C00013000 | 2024-06-14 2:25PM EDT | 13.00 | 2.15 | 1.90 | 2.80 | -0.03 | -1.38% | 4 | 286 | 93.16% |
| VXX241220C00014000 | 2024-06-13 1:53PM EDT | 14.00 | 1.85 | 0.23 | 3.65 | 0.00 | - | 22 | 70 | 88.82% |
| VXX241220C00015000 | 2024-06-14 3:54PM EDT | 15.00 | 1.70 | 1.50 | 1.75 | +0.04 | +2.41% | 30 | 980 | 86.33% |
| VXX241220C00016000 | 2024-06-12 9:30AM EDT | 16.00 | 1.51 | 0.00 | 3.65 | 0.00 | - | 5 | 23 | 99.12% |
| VXX241220C00017000 | 2024-06-04 11:37AM EDT | 17.00 | 1.09 | 0.00 | 3.55 | 0.00 | - | 30 | 64 | 103.42% |
| VXX241220C00018000 | 2024-06-11 12:59PM EDT | 18.00 | 2.00 | 0.00 | 1.39 | 0.00 | - | 3 | 106 | 71.78% |
| VXX241220C00019000 | 2024-06-03 3:37PM EDT | 19.00 | 1.20 | 0.00 | 2.87 | -0.22 | -15.49% | 5 | 492 | 102.54% |
| VXX241220C00020000 | 2024-06-14 3:53PM EDT | 20.00 | 1.15 | 1.10 | 1.20 | +0.03 | +2.68% | 151 | 1,572 | 97.27% |
| VXX241220C00021000 | 2024-05-31 2:47PM EDT | 21.00 | 1.42 | 0.00 | 3.25 | 0.00 | - | 5 | 5 | 117.38% |
| VXX241220C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 1.02 | 0.00 | 3.15 | 0.00 | - | 5 | 48 | 119.58% |
| VXX241220C00023000 | 2024-05-29 12:39PM EDT | 23.00 | 1.26 | 0.00 | 3.10 | 0.00 | - | - | 0 | 122.36% |
| VXX241220C00024000 | 2024-05-07 2:02PM EDT | 24.00 | 1.57 | 0.00 | 2.99 | 0.00 | - | - | 4 | 123.93% |
| VXX241220C00025000 | 2024-06-11 11:11AM EDT | 25.00 | 1.14 | 0.65 | 2.25 | 0.00 | - | 6 | 323 | 125.54% |
| VXX241220C00026000 | 2024-06-03 12:11PM EDT | 26.00 | 1.31 | 0.00 | 2.98 | 0.00 | - | 5 | 146 | 129.93% |
| VXX241220C00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.17 | 0.00 | 2.94 | 0.00 | - | 100 | 121 | 132.08% |
| VXX241220C00030000 | 2024-06-12 12:37PM EDT | 30.00 | 0.55 | 0.40 | 0.80 | 0.00 | - | 4 | 229 | 105.47% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00006000 | 2024-05-28 10:26AM EDT | 6.00 | 0.13 | 0.00 | 2.19 | 0.00 | - | 1 | 46 | 130.76% |
| VXX241220P00007000 | 2024-05-17 10:32AM EDT | 7.00 | 0.28 | 0.00 | 2.29 | 0.00 | - | 10 | 45 | 110.35% |
| VXX241220P00008000 | 2024-06-14 11:39AM EDT | 8.00 | 0.54 | 0.00 | 0.96 | +0.02 | +3.85% | 3 | 3,090 | 59.08% |
| VXX241220P00009000 | 2024-06-13 9:52AM EDT | 9.00 | 1.00 | 0.00 | 1.37 | 0.00 | - | 10 | 1,262 | 53.96% |
| VXX241220P00010000 | 2024-06-14 3:36PM EDT | 10.00 | 0.09 | 0.00 | 3.55 | -1.51 | -94.38% | 6 | 75 | 77.83% |
| VXX241220P00011000 | 2024-06-14 3:41PM EDT | 11.00 | 1.63 | 1.20 | 4.25 | -0.77 | -32.08% | 4 | 245 | 90.53% |
| VXX241220P00012000 | 2024-06-11 3:46PM EDT | 12.00 | 2.87 | 2.80 | 4.95 | 0.00 | - | 2 | 54 | 106.93% |
| VXX241220P00013000 | 2024-06-14 10:33AM EDT | 13.00 | 3.60 | 3.55 | 3.85 | -0.20 | -5.26% | 1 | 3,058 | 79.44% |
| VXX241220P00014000 | 2024-06-13 11:27AM EDT | 14.00 | 5.75 | 2.28 | 6.50 | 0.00 | - | 2 | 62 | 78.22% |
| VXX241220P00015000 | 2024-06-12 3:58PM EDT | 15.00 | 5.78 | 3.05 | 7.35 | 0.00 | - | 4 | 119 | 79.49% |
| VXX241220P00016000 | 2024-05-20 10:52AM EDT | 16.00 | 6.29 | 3.95 | 8.20 | 0.00 | - | - | 2 | 81.88% |
| VXX241220P00017000 | 2024-06-12 10:04AM EDT | 17.00 | 7.23 | 4.85 | 9.05 | 0.00 | - | 1 | 10 | 83.45% |
| VXX241220P00018000 | 2024-06-14 3:41PM EDT | 18.00 | 7.35 | 5.70 | 9.95 | -0.97 | -11.66% | 9 | 160 | 84.28% |
| VXX241220P00019000 | 2024-06-03 3:06PM EDT | 19.00 | 8.80 | 6.65 | 10.85 | 0.00 | - | 2 | 6 | 86.23% |
| VXX241220P00020000 | 2024-06-12 3:58PM EDT | 20.00 | 10.06 | 8.00 | 11.75 | 0.00 | - | 2 | 90 | 95.02% |
| VXX241220P00022000 | 2024-05-23 1:41PM EDT | 22.00 | 11.70 | 9.30 | 13.80 | 0.00 | - | - | 8 | 90.43% |
| VXX241220P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 12.06 | 11.75 | 14.15 | 0.00 | - | - | 2 | 65.04% |
| VXX241220P00025000 | 2024-04-30 11:49AM EDT | 25.00 | 12.94 | 12.70 | 15.10 | 0.00 | - | - | 2 | 62.89% |
