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
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 410,38 +400,94 (+0,67 %)
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 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 | 7.80 | 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 | 138.28% |
| VXX241220C00005000 | 2024-06-18 9:30AM EDT | 5.00 | 6.25 | 3.85 | 8.30 | -0.85 | -11.97% | 1 | 0 | 236.52% |
| VXX241220C00006000 | 2024-05-17 11:51AM EDT | 6.00 | 5.72 | 3.25 | 7.45 | 0.00 | - | 1 | 1 | 71.29% |
| VXX241220C00007000 | 2024-06-12 3:08PM EDT | 7.00 | 4.15 | 2.04 | 6.50 | 0.00 | - | 5 | 20 | 50.00% |
| VXX241220C00008000 | 2024-05-30 3:49PM EDT | 8.00 | 4.60 | 1.50 | 5.80 | 0.00 | - | 1 | 1 | 60.94% |
| VXX241220C00009000 | 2024-06-12 10:10AM EDT | 9.00 | 3.00 | 2.90 | 3.65 | 0.00 | - | 16 | 100 | 72.27% |
| VXX241220C00010000 | 2024-06-17 3:06PM EDT | 10.00 | 2.89 | 2.70 | 2.97 | 0.00 | - | 40 | 111 | 75.10% |
| VXX241220C00011000 | 2024-06-17 11:32AM EDT | 11.00 | 2.50 | 2.04 | 2.88 | 0.00 | - | 1 | 1,144 | 77.15% |
| VXX241220C00012000 | 2024-06-18 11:21AM EDT | 12.00 | 2.40 | 1.89 | 2.69 | +0.21 | +9.59% | 1 | 150 | 83.55% |
| VXX241220C00013000 | 2024-06-17 10:35AM EDT | 13.00 | 2.00 | 1.85 | 2.24 | 0.00 | - | 1 | 291 | 85.64% |
| VXX241220C00014000 | 2024-06-13 1:53PM EDT | 14.00 | 1.85 | 0.67 | 4.40 | 0.00 | - | 22 | 70 | 109.62% |
| VXX241220C00015000 | 2024-06-18 2:02PM EDT | 15.00 | 1.73 | 1.60 | 1.92 | +0.09 | +5.49% | 27 | 989 | 92.43% |
| VXX241220C00016000 | 2024-06-12 9:30AM EDT | 16.00 | 1.51 | 0.00 | 2.14 | 0.00 | - | 5 | 23 | 76.27% |
| VXX241220C00017000 | 2024-06-04 11:37AM EDT | 17.00 | 1.09 | 0.00 | 4.40 | 0.00 | - | 30 | 64 | 118.90% |
| VXX241220C00018000 | 2024-06-17 10:15AM EDT | 18.00 | 1.30 | 0.00 | 1.39 | 0.00 | - | 1 | 107 | 73.14% |
| VXX241220C00019000 | 2024-06-14 10:27AM EDT | 19.00 | 1.20 | 0.99 | 1.51 | 0.00 | - | 5 | 497 | 98.05% |
| VXX241220C00020000 | 2024-06-18 2:02PM EDT | 20.00 | 1.20 | 1.05 | 1.24 | -0.02 | -1.64% | 20 | 1,604 | 98.73% |
| VXX241220C00021000 | 2024-05-31 2:47PM EDT | 21.00 | 1.42 | 0.00 | 2.93 | 0.00 | - | 5 | 5 | 113.97% |
| VXX241220C00022000 | 2024-06-12 9:30AM EDT | 22.00 | 1.02 | 0.00 | 4.40 | 0.00 | - | 5 | 48 | 141.99% |
| VXX241220C00023000 | 2024-05-29 12:39PM EDT | 23.00 | 1.26 | 0.00 | 4.40 | 0.00 | - | - | 0 | 145.70% |
| VXX241220C00024000 | 2024-05-07 2:02PM EDT | 24.00 | 1.57 | 0.00 | 2.99 | 0.00 | - | - | 4 | 125.83% |
| VXX241220C00025000 | 2024-06-17 3:54PM EDT | 25.00 | 0.88 | 0.65 | 1.16 | 0.00 | - | 300 | 174 | 107.32% |
| VXX241220C00026000 | 2024-06-03 12:11PM EDT | 26.00 | 1.31 | 0.00 | 4.45 | 0.00 | - | 5 | 146 | 156.35% |
| VXX241220C00027000 | 2024-05-15 1:12PM EDT | 27.00 | 1.17 | 0.00 | 2.94 | 0.00 | - | 100 | 121 | 134.08% |
| VXX241220C00030000 | 2024-06-12 12:37PM EDT | 30.00 | 0.55 | 0.40 | 4.30 | 0.00 | - | 4 | 229 | 171.39% |
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 | 131.15% |
| VXX241220P00007000 | 2024-05-17 10:32AM EDT | 7.00 | 0.28 | 0.00 | 2.29 | 0.00 | - | 10 | 45 | 110.55% |
| VXX241220P00008000 | 2024-06-14 11:39AM EDT | 8.00 | 0.54 | 0.00 | 2.18 | 0.00 | - | 3 | 3,090 | 87.89% |
| VXX241220P00009000 | 2024-06-13 9:52AM EDT | 9.00 | 1.00 | 0.00 | 1.38 | 0.00 | - | 10 | 1,262 | 53.81% |
| VXX241220P00010000 | 2024-06-18 3:04PM EDT | 10.00 | 1.31 | 1.08 | 1.91 | +0.20 | +18.02% | 1 | 87 | 67.68% |
| VXX241220P00011000 | 2024-06-18 1:29PM EDT | 11.00 | 2.10 | 1.71 | 2.25 | +0.47 | +28.83% | 51 | 249 | 65.63% |
| VXX241220P00012000 | 2024-06-11 3:46PM EDT | 12.00 | 2.85 | 2.09 | 5.15 | -0.02 | -0.70% | 3 | 54 | 98.44% |
| VXX241220P00013000 | 2024-06-18 2:45PM EDT | 13.00 | 3.62 | 3.60 | 3.85 | -0.02 | -0.55% | 1 | 3,059 | 79.64% |
| VXX241220P00014000 | 2024-06-13 11:27AM EDT | 14.00 | 5.75 | 3.65 | 4.80 | 0.00 | - | 2 | 62 | 72.17% |
| VXX241220P00015000 | 2024-06-18 11:28AM EDT | 15.00 | 5.09 | 4.70 | 5.85 | -0.07 | -1.36% | 50 | 119 | 81.05% |
| VXX241220P00016000 | 2024-05-20 10:52AM EDT | 16.00 | 6.29 | 4.00 | 8.20 | 0.00 | - | - | 2 | 81.74% |
| VXX241220P00017000 | 2024-06-12 10:04AM EDT | 17.00 | 7.23 | 4.85 | 9.35 | 0.00 | - | 1 | 10 | 87.45% |
| VXX241220P00018000 | 2024-06-14 3:41PM EDT | 18.00 | 7.35 | 5.75 | 10.25 | 0.00 | - | 9 | 169 | 89.16% |
| VXX241220P00019000 | 2024-06-03 3:06PM EDT | 19.00 | 8.80 | 6.65 | 11.00 | 0.00 | - | 2 | 6 | 87.60% |
| VXX241220P00020000 | 2024-06-12 3:58PM EDT | 20.00 | 10.06 | 9.20 | 10.35 | 0.00 | - | 2 | 90 | 90.04% |
| VXX241220P00022000 | 2024-05-23 1:41PM EDT | 22.00 | 11.70 | 9.40 | 13.90 | 0.00 | - | - | 8 | 92.68% |
| VXX241220P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 12.06 | 11.75 | 14.15 | 0.00 | - | - | 2 | 58.01% |
| VXX241220P00025000 | 2024-06-17 1:48PM EDT | 25.00 | 14.55 | 12.55 | 16.45 | 0.00 | - | 5 | 5 | 95.80% |
