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
60 327,80 +229,98 (+0,38 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116C00005000 | 2024-06-12 9:39AM EDT | 5.00 | 7.36 | 4.50 | 9.30 | 0.00 | - | 1 | 43 | 76.86% |
| VXX260116C00006000 | 2024-06-13 1:31PM EDT | 6.00 | 5.50 | 5.25 | 7.85 | 0.00 | - | 123 | 0 | 85.16% |
| VXX260116C00007000 | 2024-06-07 10:15AM EDT | 7.00 | 5.91 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 83.35% |
| VXX260116C00008000 | 2024-05-17 11:16AM EDT | 8.00 | 8.50 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 81.88% |
| VXX260116C00010000 | 2024-06-13 9:30AM EDT | 10.00 | 4.80 | 4.00 | 5.40 | 0.00 | - | 1 | 49 | 81.01% |
| VXX260116C00011000 | 2024-06-12 9:30AM EDT | 11.00 | 11.80 | 2.61 | 5.25 | 0.00 | - | 1 | 28 | 72.02% |
| VXX260116C00012000 | 2024-06-17 11:37AM EDT | 12.00 | 4.38 | 4.20 | 4.95 | 0.00 | - | 1 | 49 | 90.92% |
| VXX260116C00013000 | 2024-06-18 10:46AM EDT | 13.00 | 4.07 | 3.00 | 5.50 | -0.08 | -1.93% | 10 | 18 | 89.45% |
| VXX260116C00014000 | 2024-06-18 2:27PM EDT | 14.00 | 4.00 | 3.00 | 6.30 | +0.20 | +5.26% | 1 | 34 | 101.76% |
| VXX260116C00015000 | 2024-06-18 10:41AM EDT | 15.00 | 3.60 | 1.00 | 4.65 | -0.11 | -2.96% | 21 | 79 | 71.46% |
| VXX260116C00016000 | 2024-06-17 1:27PM EDT | 16.00 | 3.95 | 1.00 | 4.00 | 0.00 | - | 1 | 10 | 69.34% |
| VXX260116C00017000 | 2024-06-12 3:55PM EDT | 17.00 | 3.20 | 1.04 | 5.95 | 0.00 | - | 1 | 19 | 90.65% |
| VXX260116C00018000 | 2024-06-14 1:29PM EDT | 18.00 | 3.00 | 1.00 | 6.00 | 0.00 | - | 8 | 8 | 93.75% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 156.69% |
| VXX260116C00020000 | 2024-06-18 2:03PM EDT | 20.00 | 3.05 | 2.38 | 3.10 | -0.05 | -1.61% | 2 | 486 | 85.47% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 283.40% |
| VXX260116C00022000 | 2024-06-14 11:19AM EDT | 22.00 | 2.70 | 0.50 | 5.50 | 0.00 | - | 1 | 1 | 94.78% |
| VXX260116C00023000 | 2024-06-17 1:40PM EDT | 23.00 | 2.50 | 0.50 | 4.40 | 0.00 | - | 6 | 9 | 87.01% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 126.22% |
| VXX260116C00025000 | 2024-05-20 10:28AM EDT | 25.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 183 | 91.77% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 111.33% |
| VXX260116C00028000 | 2024-05-22 10:11AM EDT | 28.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 15 | 20 | 96.83% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 125.78% |
| VXX260116C00030000 | 2024-06-11 1:21PM EDT | 30.00 | 5.00 | 2.00 | 2.72 | 0.00 | - | 1 | 202 | 97.22% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 101.17% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 129.49% |
| VXX260116C00035000 | 2024-06-06 12:09PM EDT | 35.00 | 2.30 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 94.53% |
| VXX260116C00040000 | 2024-06-18 1:58PM EDT | 40.00 | 2.40 | 1.51 | 2.69 | 0.00 | - | 1 | 726 | 104.05% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116P00005000 | 2024-06-18 2:24PM EDT | 5.00 | 0.90 | 0.75 | 1.27 | -0.75 | -45.45% | 3 | 730 | 86.82% |
| VXX260116P00006000 | 2024-05-17 12:10PM EDT | 6.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 122.71% |
| VXX260116P00007000 | 2024-05-30 3:31PM EDT | 7.00 | 2.51 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 101.66% |
| VXX260116P00008000 | 2024-05-28 2:45PM EDT | 8.00 | 2.01 | 1.70 | 4.45 | 0.00 | - | 3 | 6 | 100.20% |
| VXX260116P00010000 | 2024-06-18 12:42PM EDT | 10.00 | 3.46 | 2.80 | 3.55 | -0.01 | -0.29% | 403 | 1,347 | 72.61% |
| VXX260116P00011000 | 2024-06-17 2:11PM EDT | 11.00 | 4.05 | 3.00 | 4.50 | 0.00 | - | 1 | 3 | 71.05% |
| VXX260116P00012000 | 2024-06-13 9:48AM EDT | 12.00 | 4.05 | 4.20 | 5.25 | 0.00 | - | 12 | 206 | 76.64% |
| VXX260116P00013000 | 2024-06-17 11:34AM EDT | 13.00 | 5.30 | 4.85 | 7.60 | 0.00 | - | 50 | 169 | 91.55% |
| VXX260116P00014000 | 2024-06-14 9:31AM EDT | 14.00 | 6.30 | 6.10 | 6.95 | 0.00 | - | 1 | 275 | 82.62% |
| VXX260116P00015000 | 2024-06-11 10:11AM EDT | 15.00 | 6.90 | 6.80 | 7.80 | -0.05 | -0.72% | 1 | 730 | 82.52% |
| VXX260116P00016000 | 2024-06-18 9:56AM EDT | 16.00 | 7.90 | 7.90 | 9.75 | +0.05 | +0.64% | 2 | 46 | 95.90% |
| VXX260116P00017000 | 2024-06-13 2:30PM EDT | 17.00 | 8.90 | 6.00 | 11.00 | 0.00 | - | 1 | 4 | 75.10% |
| VXX260116P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 9.70 | 9.30 | 11.50 | 0.00 | - | 6 | 90 | 94.36% |
| VXX260116P00019000 | 2024-06-13 10:27AM EDT | 19.00 | 10.55 | 8.00 | 13.00 | 0.00 | - | 2 | 26 | 80.96% |
| VXX260116P00020000 | 2024-06-12 3:54PM EDT | 20.00 | 11.50 | 10.85 | 11.85 | 0.00 | - | 283 | 607 | 80.86% |
| VXX260116P00021000 | 2024-04-19 2:12PM EDT | 21.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VXX260116P00022000 | 2024-06-12 12:31PM EDT | 22.00 | 12.44 | 10.50 | 13.65 | 0.00 | - | 2 | 6 | 61.62% |
| VXX260116P00023000 | 2024-06-06 11:25AM EDT | 23.00 | 13.95 | 13.10 | 16.30 | 0.00 | - | 10 | 394 | 93.92% |
| VXX260116P00024000 | 2024-06-13 2:46PM EDT | 24.00 | 15.04 | 12.50 | 17.50 | 0.00 | - | 6 | 42 | 83.25% |
| VXX260116P00025000 | 2024-06-06 11:23AM EDT | 25.00 | 15.63 | 13.00 | 17.45 | 0.00 | - | 1 | 52 | 70.36% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 55.91% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 69.04% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 91.65% |
| VXX260116P00030000 | 2024-06-05 11:20AM EDT | 30.00 | 20.40 | 17.50 | 22.50 | 0.00 | - | 3 | 96 | 73.39% |
| VXX260116P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 22.00 | 19.50 | 24.50 | 0.00 | - | 16 | 46 | 75.98% |
| VXX260116P00040000 | 2024-06-13 2:46PM EDT | 40.00 | 29.91 | 27.00 | 32.00 | 0.00 | - | 3 | 47 | 72.07% |
