La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 303,12 +497,23 (+0,80 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX250117C00003000 | 2023-01-17 4:45PM EDT | 3.00 | 9.23 | 6.50 | 11.50 | 0.00 | - | - | 20 | 157.62% |
| VXX250117C00004000 | 2023-01-17 4:45PM EDT | 4.00 | 8.53 | 5.50 | 10.50 | 0.00 | - | 20 | 16 | 125.98% |
| VXX250117C00005000 | 2024-05-21 4:05PM EDT | 5.00 | 6.30 | 5.00 | 9.00 | 0.00 | - | 1 | 32 | 102.73% |
| VXX250117C00006000 | 2023-02-02 1:37PM EDT | 6.00 | 6.94 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 142.58% |
| VXX250117C00007000 | 2024-05-22 9:30AM EDT | 7.00 | 5.04 | 2.98 | 7.45 | 0.00 | - | 20 | 10 | 79.88% |
| VXX250117C00009000 | 2023-03-01 1:46PM EDT | 9.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VXX250117C00010000 | 2024-05-30 1:29PM EDT | 10.00 | 3.60 | 3.20 | 4.55 | 0.00 | - | 2 | 376 | 91.36% |
| VXX250117C00011000 | 2024-05-30 10:38AM EDT | 11.00 | 3.43 | 2.90 | 3.50 | 0.00 | - | 5 | 230 | 83.40% |
| VXX250117C00012000 | 2024-05-31 3:34PM EDT | 12.00 | 2.82 | 1.20 | 5.00 | -0.18 | -6.00% | 5 | 165 | 91.11% |
| VXX250117C00013000 | 2024-05-31 11:04AM EDT | 13.00 | 2.70 | 0.33 | 3.55 | -0.30 | -10.00% | 1 | 278 | 67.92% |
| VXX250117C00014000 | 2024-05-20 3:23PM EDT | 14.00 | 2.33 | 2.10 | 4.80 | 0.00 | - | 2 | 67 | 117.53% |
| VXX250117C00015000 | 2024-05-31 3:14PM EDT | 15.00 | 2.41 | 1.54 | 2.76 | -0.05 | -2.03% | 15 | 1,023 | 88.33% |
| VXX250117C00016000 | 2024-05-21 3:48PM EDT | 16.00 | 2.12 | 0.44 | 4.40 | 0.00 | - | 1 | 20 | 101.76% |
| VXX250117C00017000 | 2024-05-29 10:05AM EDT | 17.00 | 2.97 | 0.90 | 4.40 | 0.00 | - | 5 | 12 | 113.48% |
| VXX250117C00018000 | 2024-04-29 11:54AM EDT | 18.00 | 2.73 | 1.35 | 4.05 | 0.00 | - | 2 | 4 | 119.78% |
| VXX250117C00019000 | 2024-05-10 3:31PM EDT | 19.00 | 1.99 | 0.00 | 4.40 | 0.00 | - | 5 | 71 | 110.60% |
| VXX250117C00020000 | 2024-05-31 2:25PM EDT | 20.00 | 1.89 | 1.60 | 2.50 | +0.24 | +14.55% | 55 | 1,500 | 110.60% |
| VXX250117C00021000 | 2024-05-06 10:18AM EDT | 21.00 | 1.90 | 0.00 | 4.00 | 0.00 | - | 5 | 18 | 113.04% |
| VXX250117C00022000 | 2024-05-08 9:48AM EDT | 22.00 | 1.90 | 0.00 | 4.25 | 0.00 | - | 2 | 26 | 120.12% |
| VXX250117C00023000 | 2024-05-08 9:48AM EDT | 23.00 | 1.43 | 0.00 | 4.40 | 0.00 | - | 6 | 5 | 125.59% |
| VXX250117C00024000 | 2024-04-04 2:07PM EDT | 24.00 | 2.06 | 1.19 | 3.50 | 0.00 | - | 5 | 52 | 132.76% |
| VXX250117C00025000 | 2024-05-15 12:56PM EDT | 25.00 | 1.73 | 0.00 | 2.00 | 0.00 | - | 15 | 736 | 95.80% |
| VXX250117C00026000 | 2024-05-13 3:27PM EDT | 26.00 | 1.10 | 0.00 | 1.90 | -0.40 | -26.67% | 1 | 73 | 96.78% |
| VXX250117C00027000 | 2024-05-01 9:30AM EDT | 27.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| VXX250117C00028000 | 2024-01-31 4:04PM EDT | 28.00 | 2.50 | 0.01 | 5.00 | 0.00 | - | 1 | 5 | 148.24% |
| VXX250117C00029000 | 2024-05-01 11:56AM EDT | 29.00 | 1.75 | 0.00 | 4.05 | 0.00 | - | 431 | 562 | 137.16% |
| VXX250117C00030000 | 2024-05-24 10:01AM EDT | 30.00 | 2.08 | 0.25 | 2.07 | +0.15 | +7.77% | 1 | 958 | 113.18% |
| VXX250117C00031000 | 2024-05-30 3:31PM EDT | 31.00 | 1.74 | 0.54 | 1.75 | 0.00 | - | 1 | 15 | 114.80% |
| VXX250117C00032000 | 2024-02-13 11:22AM EDT | 32.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 1 | 122 | 157.18% |
| VXX250117C00033000 | 2024-04-02 9:30AM EDT | 33.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| VXX250117C00034000 | 2024-04-02 11:52AM EDT | 34.00 | 1.50 | 0.10 | 2.52 | 0.00 | - | 1 | 2 | 126.03% |
| VXX250117C00035000 | 2024-04-29 2:36PM EDT | 35.00 | 1.33 | 0.00 | 3.20 | 0.00 | - | 1 | 769 | 136.96% |
| VXX250117C00036000 | 2024-04-04 2:30PM EDT | 36.00 | 1.50 | 0.31 | 2.10 | 0.00 | - | 1 | 12 | 126.12% |
| VXX250117C00037000 | 2024-05-22 2:30PM EDT | 37.00 | 1.11 | 0.00 | 3.85 | 0.00 | - | 1 | 77 | 150.20% |
| VXX250117C00038000 | 2024-04-23 3:25PM EDT | 38.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 25.00% |
| VXX250117C00039000 | 2024-03-19 11:21AM EDT | 39.00 | 1.55 | 0.00 | 4.40 | 0.00 | - | 19 | 40 | 161.43% |
| VXX250117C00040000 | 2024-05-24 2:10PM EDT | 40.00 | 1.02 | 0.08 | 3.75 | 0.00 | - | 1 | 410 | 154.74% |
| VXX250117C00041000 | 2024-03-14 12:17PM EDT | 41.00 | 1.50 | 0.11 | 3.65 | 0.00 | - | 1 | 119 | 155.18% |
| VXX250117C00042000 | 2024-03-14 3:23PM EDT | 42.00 | 1.50 | 0.04 | 3.65 | 0.00 | - | 1 | 2 | 155.62% |
| VXX250117C00043000 | 2024-03-14 9:30AM EDT | 43.00 | 1.25 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 155.66% |
| VXX250117C00044000 | 2024-03-15 12:38PM EDT | 44.00 | 1.50 | 0.00 | 3.55 | 0.00 | - | - | 1 | 156.30% |
| VXX250117C00045000 | 2024-05-24 2:10PM EDT | 45.00 | 0.92 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 115.82% |
| VXX250117C00046000 | 2023-11-24 12:01PM EDT | 46.00 | 2.63 | 0.33 | 2.78 | 0.00 | - | 1 | 0 | 152.15% |
| VXX250117C00047000 | 2023-11-24 11:59AM EDT | 47.00 | 2.59 | 0.35 | 2.90 | 0.00 | - | 1 | 2 | 155.57% |
| VXX250117C00048000 | 2023-11-24 11:59AM EDT | 48.00 | 2.56 | 1.20 | 2.60 | 0.00 | - | 1 | 7 | 165.23% |
| VXX250117C00049000 | 2023-11-24 11:59AM EDT | 49.00 | 2.55 | 0.99 | 2.23 | 0.00 | - | 1 | 1 | 157.52% |
| VXX250117C00050000 | 2024-05-31 1:49PM EDT | 50.00 | 0.70 | 0.51 | 1.00 | -0.08 | -10.26% | 3 | 131 | 128.32% |
| VXX250117C00051000 | 2024-05-20 9:38AM EDT | 51.00 | 0.78 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 165.72% |
| VXX250117C00052000 | 2023-11-24 12:01PM EDT | 52.00 | 2.32 | 0.54 | 2.90 | 0.00 | - | 1 | 1 | 164.36% |
| VXX250117C00053000 | 2024-03-21 12:33PM EDT | 53.00 | 1.00 | 0.00 | 3.85 | 0.00 | - | 2 | 2 | 171.68% |
| VXX250117C00054000 | 2024-01-22 4:50PM EDT | 54.00 | 1.13 | 0.02 | 4.90 | 0.00 | - | 51 | 51 | 188.38% |
| VXX250117C00055000 | 2024-05-24 12:56PM EDT | 55.00 | 0.94 | 0.51 | 3.50 | 0.00 | - | 1 | 63 | 176.17% |
| VXX250117C00056000 | 2023-10-20 9:52AM EDT | 56.00 | 4.48 | 0.56 | 3.20 | 0.00 | - | 7 | 8 | 173.44% |
| VXX250117C00057000 | 2023-10-13 1:57PM EDT | 57.00 | 3.94 | 1.23 | 3.20 | 0.00 | - | 1 | 0 | 184.42% |
| VXX250117C00059000 | 2023-07-31 10:58AM EDT | 59.00 | 4.00 | 2.09 | 5.60 | 0.00 | - | 1 | 21 | 231.74% |
| VXX250117C00060000 | 2024-05-24 12:56PM EDT | 60.00 | 0.52 | 0.51 | 3.45 | -0.34 | -39.53% | 1 | 199 | 180.37% |
| VXX250117C00062000 | 2023-12-28 12:40PM EDT | 62.00 | 2.00 | 0.00 | 4.65 | 0.00 | - | 3 | 4 | 192.33% |
| VXX250117C00063000 | 2023-04-21 2:18PM EDT | 63.00 | 10.00 | 6.00 | 11.00 | 0.00 | - | 1 | 1 | 386.33% |
| VXX250117C00065000 | 2024-04-15 11:27AM EDT | 65.00 | 0.89 | 0.51 | 1.62 | 0.00 | - | 1 | 36 | 154.59% |
| VXX250117C00066000 | 2023-03-30 2:25PM EDT | 66.00 | 13.00 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 439.65% |
| VXX250117C00067000 | 2023-12-20 3:11PM EDT | 67.00 | 1.65 | 0.00 | 3.40 | 0.00 | - | 4 | 2 | 177.78% |
| VXX250117C00068000 | 2023-07-10 10:00AM EDT | 68.00 | 4.95 | 2.00 | 6.80 | 0.00 | - | - | 1 | 254.93% |
| VXX250117C00070000 | 2024-05-15 3:15PM EDT | 70.00 | 0.51 | 0.00 | 0.85 | -0.39 | -43.33% | 1 | 41 | 129.30% |
| VXX250117C00071000 | 2023-03-27 2:44PM EDT | 71.00 | 13.55 | 7.50 | 12.50 | 0.00 | - | - | 10 | 476.27% |
| VXX250117C00072000 | 2024-04-12 11:54AM EDT | 72.00 | 0.84 | 0.37 | 1.71 | 0.00 | - | 1 | 22 | 158.94% |
| VXX250117C00074000 | 2024-04-24 2:13PM EDT | 74.00 | 0.70 | 0.00 | 2.99 | 0.00 | - | - | 18 | 176.46% |
| VXX250117C00075000 | 2024-05-07 12:14PM EDT | 75.00 | 0.64 | 0.00 | 0.85 | 0.00 | - | 9 | 111 | 132.62% |
| VXX250117C00076000 | 2023-03-27 2:44PM EDT | 76.00 | 12.80 | 7.00 | 12.00 | 0.00 | - | - | 10 | 446.39% |
| VXX250117C00077000 | 2023-10-12 9:36AM EDT | 77.00 | 1.79 | 0.40 | 3.15 | 0.00 | - | 1 | 2 | 187.55% |
| VXX250117C00080000 | 2024-05-16 3:25PM EDT | 80.00 | 1.20 | 0.00 | 3.35 | 0.00 | - | 3 | 65 | 186.38% |
| VXX250117C00082000 | 2023-03-17 2:37PM EDT | 82.00 | 14.52 | 5.50 | 10.50 | 0.00 | - | 1 | 1 | 378.81% |
| VXX250117C00085000 | 2024-05-02 9:30AM EDT | 85.00 | 0.51 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 138.57% |
| VXX250117C00086000 | 2024-04-18 9:48AM EDT | 86.00 | 0.50 | 0.00 | 3.15 | 0.00 | - | 1 | 4 | 186.87% |
| VXX250117C00088000 | 2023-03-29 2:52PM EDT | 88.00 | 9.10 | 4.50 | 9.50 | 0.00 | - | 4 | 2 | 346.14% |
| VXX250117C00089000 | 2023-05-15 12:28PM EDT | 89.00 | 6.50 | 1.00 | 6.00 | 0.00 | - | 1 | 1 | 244.78% |
| VXX250117C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 1 | 8 | 149.61% |
| VXX250117C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 809 | 50.00% |
| VXX250117C00100000 | 2024-05-29 12:11PM EDT | 100.00 | 0.50 | 0.05 | 0.53 | 0.00 | - | 5 | 341 | 136.72% |
| VXX250117C00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.40 | 0.02 | 0.53 | 0.00 | - | 2 | 344 | 137.70% |
| VXX250117C00110000 | 2024-05-17 12:16PM EDT | 110.00 | 0.46 | 0.00 | 0.53 | 0.00 | - | 30 | 216 | 138.87% |
| VXX250117C00115000 | 2024-05-30 11:02AM EDT | 115.00 | 0.36 | 0.32 | 0.51 | -0.10 | -21.74% | 40 | 1,837 | 151.66% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX250117P00002000 | 2023-03-03 3:08PM EDT | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| VXX250117P00003000 | 2023-01-20 11:22AM EDT | 3.00 | 0.55 | 0.00 | 0.56 | 0.00 | - | 15 | 15 | 133.98% |
| VXX250117P00004000 | 2023-02-21 3:12PM EDT | 4.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VXX250117P00005000 | 2024-05-31 10:24AM EDT | 5.00 | 0.10 | 0.06 | 0.18 | -0.05 | -33.33% | 3 | 478 | 69.92% |
| VXX250117P00006000 | 2024-05-31 3:08PM EDT | 6.00 | 0.18 | 0.17 | 3.35 | -0.17 | -48.57% | 1 | 30 | 155.18% |
| VXX250117P00007000 | 2024-05-20 9:30AM EDT | 7.00 | 0.59 | 0.35 | 3.10 | 0.00 | - | 5 | 13 | 128.13% |
| VXX250117P00008000 | 2024-05-30 9:38AM EDT | 8.00 | 0.13 | 0.00 | 1.25 | 0.00 | - | 2 | 3 | 62.21% |
| VXX250117P00009000 | 2023-02-27 10:30AM EDT | 9.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VXX250117P00010000 | 2024-05-31 12:27PM EDT | 10.00 | 1.57 | 1.55 | 2.00 | -0.38 | -19.49% | 7 | 4,133 | 73.29% |
| VXX250117P00011000 | 2024-05-28 12:00PM EDT | 11.00 | 2.40 | 0.09 | 3.05 | 0.00 | - | 4 | 843 | 51.37% |
| VXX250117P00012000 | 2024-05-31 12:27PM EDT | 12.00 | 2.80 | 3.00 | 3.50 | -0.02 | -0.71% | 13 | 1,782 | 82.03% |
| VXX250117P00013000 | 2024-05-28 2:36PM EDT | 13.00 | 3.80 | 3.80 | 4.05 | 0.00 | - | 6 | 570 | 82.08% |
| VXX250117P00014000 | 2024-05-31 10:55AM EDT | 14.00 | 4.20 | 4.20 | 6.75 | -0.45 | -9.68% | 50 | 44 | 105.08% |
| VXX250117P00015000 | 2024-05-31 10:44AM EDT | 15.00 | 5.31 | 5.00 | 6.90 | +0.02 | +0.38% | 7 | 4,290 | 97.41% |
| VXX250117P00016000 | 2024-05-15 3:42PM EDT | 16.00 | 6.30 | 3.90 | 8.40 | 0.00 | - | 1 | 31 | 81.49% |
| VXX250117P00017000 | 2024-05-15 9:30AM EDT | 17.00 | 7.18 | 4.75 | 9.25 | 0.00 | - | 10 | 103 | 82.62% |
| VXX250117P00018000 | 2024-05-09 11:44AM EDT | 18.00 | 7.62 | 5.65 | 10.10 | 0.00 | - | 1 | 109 | 83.89% |
| VXX250117P00019000 | 2024-05-08 11:50AM EDT | 19.00 | 8.65 | 6.55 | 11.00 | 0.00 | - | 20 | 128 | 85.30% |
| VXX250117P00020000 | 2024-05-30 3:49PM EDT | 20.00 | 9.45 | 9.00 | 9.85 | 0.00 | - | 1 | 602 | 78.52% |
| VXX250117P00021000 | 2024-05-16 1:48PM EDT | 21.00 | 10.56 | 9.80 | 11.20 | 0.00 | - | 2 | 143 | 84.52% |
| VXX250117P00022000 | 2024-05-20 2:24PM EDT | 22.00 | 11.70 | 9.25 | 13.75 | 0.00 | - | 1 | 47 | 87.89% |
| VXX250117P00023000 | 2024-05-15 11:37AM EDT | 23.00 | 12.40 | 10.20 | 14.65 | 0.00 | - | 1 | 70 | 88.62% |
| VXX250117P00024000 | 2024-04-12 1:28PM EDT | 24.00 | 11.34 | 11.00 | 14.60 | 0.00 | - | 2 | 186 | 66.80% |
| VXX250117P00025000 | 2024-05-16 1:52PM EDT | 25.00 | 14.30 | 12.50 | 16.55 | 0.00 | - | 7 | 243 | 97.71% |
| VXX250117P00026000 | 2024-05-01 3:26PM EDT | 26.00 | 14.20 | 13.20 | 17.50 | 0.00 | - | 3 | 3 | 94.38% |
| VXX250117P00027000 | 2024-05-20 2:19PM EDT | 27.00 | 16.35 | 14.15 | 18.50 | 0.00 | - | 1 | 191 | 96.00% |
| VXX250117P00028000 | 2024-05-09 11:44AM EDT | 28.00 | 16.77 | 15.10 | 19.50 | 0.00 | - | 1 | 17 | 97.46% |
| VXX250117P00029000 | 2024-05-08 11:50AM EDT | 29.00 | 17.03 | 16.05 | 20.50 | 0.00 | - | 2 | 5 | 98.73% |
| VXX250117P00030000 | 2024-05-29 11:01AM EDT | 30.00 | 18.95 | 18.40 | 19.60 | 0.00 | - | 1 | 335 | 89.75% |
| VXX250117P00031000 | 2024-01-23 4:46PM EDT | 31.00 | 18.17 | 16.00 | 21.00 | 0.00 | - | 2 | 3 | 127.10% |
| VXX250117P00032000 | 2024-01-23 12:09PM EDT | 32.00 | 18.91 | 16.50 | 21.50 | 0.00 | - | 19 | 40 | 112.99% |
| VXX250117P00033000 | 2024-01-23 4:27PM EDT | 33.00 | 19.71 | 17.55 | 22.50 | 0.00 | - | 9 | 1 | 114.89% |
| VXX250117P00034000 | 2024-01-23 4:48PM EDT | 34.00 | 20.91 | 19.00 | 22.80 | 0.00 | - | 1 | 1 | 86.91% |
| VXX250117P00035000 | 2024-03-12 10:21AM EDT | 35.00 | 22.13 | 20.40 | 23.75 | 0.00 | - | 58 | 69 | 85.55% |
| VXX250117P00036000 | 2024-04-18 9:46AM EDT | 36.00 | 22.00 | 23.15 | 27.50 | 0.00 | - | 1 | 19 | 113.87% |
| VXX250117P00037000 | 2024-01-31 12:32PM EDT | 37.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VXX250117P00038000 | 2024-04-08 2:23PM EDT | 38.00 | 25.10 | 24.60 | 27.15 | 0.00 | - | 1 | 300 | 110.06% |
| VXX250117P00039000 | 2024-05-15 9:45AM EDT | 39.00 | 27.55 | 25.70 | 30.05 | 0.00 | - | 6 | 4 | 98.63% |
| VXX250117P00040000 | 2024-04-25 10:16AM EDT | 40.00 | 26.53 | 27.00 | 31.40 | 0.00 | - | 3 | 375 | 115.04% |
| VXX250117P00042000 | 2023-06-06 9:44AM EDT | 42.00 | 19.70 | 19.35 | 22.85 | 0.00 | - | 2 | 1 | 0.00% |
| VXX250117P00043000 | 2024-04-11 2:44PM EDT | 43.00 | 29.87 | 29.15 | 33.60 | 0.00 | - | 5 | 4 | 165.53% |
| VXX250117P00044000 | 2024-04-08 12:23PM EDT | 44.00 | 30.70 | 30.60 | 33.20 | 0.00 | - | - | 0 | 120.41% |
| VXX250117P00045000 | 2024-04-08 12:15PM EDT | 45.00 | 31.60 | 31.95 | 33.70 | 0.00 | - | 5 | 10 | 95.12% |
| VXX250117P00046000 | 2024-04-08 11:57AM EDT | 46.00 | 32.70 | 32.85 | 35.20 | 0.00 | - | 3 | 5 | 122.85% |
| VXX250117P00047000 | 2023-08-18 9:59AM EDT | 47.00 | 25.91 | 26.45 | 30.80 | 0.00 | - | 1 | 1 | 0.00% |
| VXX250117P00048000 | 2024-05-22 10:06AM EDT | 48.00 | 37.00 | 34.45 | 38.90 | 0.00 | - | 2 | 1 | 96.29% |
| VXX250117P00050000 | 2024-04-08 12:26PM EDT | 50.00 | 36.60 | 36.75 | 38.95 | 0.00 | - | 1 | 113 | 115.72% |
| VXX250117P00051000 | 2024-04-08 11:55AM EDT | 51.00 | 37.58 | 38.00 | 39.70 | 0.00 | - | 1 | 4 | 101.17% |
| VXX250117P00052000 | 2024-04-10 10:59AM EDT | 52.00 | 38.38 | 38.00 | 42.40 | 0.00 | - | 5 | 5 | 170.85% |
| VXX250117P00053000 | 2023-11-16 11:09AM EDT | 53.00 | 35.30 | 35.00 | 40.00 | 0.00 | - | 1 | 3 | 0.00% |
| VXX250117P00054000 | 2024-02-06 3:25PM EDT | 54.00 | 40.00 | 37.90 | 42.50 | 0.00 | - | 2 | 0 | 78.91% |
| VXX250117P00055000 | 2024-01-29 4:42PM EDT | 55.00 | 40.40 | 39.00 | 44.00 | 0.00 | - | 1 | 9 | 123.24% |
| VXX250117P00056000 | 2023-11-13 2:16PM EDT | 56.00 | 37.47 | 38.25 | 42.60 | 0.00 | - | - | 1 | 0.00% |
| VXX250117P00057000 | 2023-11-01 3:52PM EDT | 57.00 | 35.99 | 38.00 | 43.00 | 0.00 | - | 1 | 3 | 0.00% |
| VXX250117P00058000 | 2023-11-17 1:19PM EDT | 58.00 | 39.96 | 39.50 | 44.50 | 0.00 | - | 2 | 3 | 0.00% |
| VXX250117P00059000 | 2023-08-04 3:56PM EDT | 59.00 | 36.75 | 37.60 | 41.40 | 0.00 | - | 1 | 0 | 0.00% |
| VXX250117P00060000 | 2023-11-17 3:16PM EDT | 60.00 | 42.22 | 41.50 | 46.50 | 0.00 | - | 3 | 39 | 0.00% |
| VXX250117P00062000 | 2023-08-30 3:44PM EDT | 62.00 | 41.50 | 40.40 | 44.35 | 0.00 | - | 2 | 0 | 0.00% |
| VXX250117P00065000 | 2023-08-29 3:38PM EDT | 65.00 | 43.75 | 43.30 | 47.10 | 0.00 | - | 1 | 67 | 0.00% |
| VXX250117P00067000 | 2023-04-24 9:30AM EDT | 67.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VXX250117P00070000 | 2023-10-20 11:04AM EDT | 70.00 | 45.00 | 49.50 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| VXX250117P00071000 | 2024-03-07 10:30AM EDT | 71.00 | 57.15 | 54.65 | 59.15 | 0.00 | - | - | 10 | 0.00% |
| VXX250117P00075000 | 2023-12-13 11:43AM EDT | 75.00 | 59.00 | 57.50 | 62.50 | 0.00 | - | 2 | 0 | 0.00% |
| VXX250117P00077000 | 2023-09-29 1:30PM EDT | 77.00 | 54.94 | 49.00 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX250117P00078000 | 2023-03-27 2:44PM EDT | 78.00 | 40.40 | 41.50 | 46.50 | 0.00 | - | - | 10 | 0.00% |
| VXX250117P00080000 | 2023-10-27 11:20AM EDT | 80.00 | 56.27 | 60.00 | 65.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX250117P00082000 | 2024-01-12 12:09PM EDT | 82.00 | 67.20 | 65.50 | 70.50 | 0.00 | - | - | 0 | 96.09% |
| VXX250117P00085000 | 2023-04-17 10:36AM EDT | 85.00 | 50.50 | 50.50 | 55.50 | 0.00 | - | 1 | 2 | 0.00% |
| VXX250117P00090000 | 2023-07-14 12:09PM EDT | 90.00 | 66.50 | 65.00 | 70.00 | 0.00 | - | 1 | 4 | 0.00% |
| VXX250117P00100000 | 2023-07-13 3:07PM EDT | 100.00 | 76.81 | 74.50 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
| VXX250117P00110000 | 2024-01-24 4:45PM EDT | 110.00 | 95.51 | 93.50 | 98.50 | 0.00 | - | 1 | 1 | 107.81% |
| VXX250117P00115000 | 2024-01-24 4:45PM EDT | 115.00 | 100.48 | 98.50 | 103.50 | 0.00 | - | 1 | 2 | 109.38% |
