La bourse est fermée

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
11,21+0,35 (+3,22 %)
À la clôture : 04:00PM EDT
11,22 +0,01 (+0,09 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VXX260116C000050002024-06-12 9:39AM EDT5.007.364.509.500.00-14377.73%
VXX260116C000060002024-06-13 1:31PM EDT6.005.504.009.000.00-123080.86%
VXX260116C000070002024-06-07 10:15AM EDT7.005.913.508.500.00-1281.15%
VXX260116C000080002024-05-17 11:16AM EDT8.008.503.008.000.00-1179.98%
VXX260116C000100002024-06-13 9:30AM EDT10.004.804.455.400.00-14984.33%
VXX260116C000110002024-06-12 9:30AM EDT11.0011.802.607.000.00-12888.33%
VXX260116C000120002024-06-11 11:14AM EDT12.004.453.705.150.00-54886.47%
VXX260116C000130002024-06-12 1:17PM EDT13.004.153.006.500.00-11897.95%
VXX260116C000140002024-06-14 12:57PM EDT14.003.803.006.50+0.80+26.67%234102.30%
VXX260116C000150002024-06-10 11:59AM EDT15.004.352.505.500.00-37991.85%
VXX260116C000160002024-06-13 9:55AM EDT16.003.311.003.750.00-91066.16%
VXX260116C000170002024-06-12 3:55PM EDT17.003.201.006.000.00-11989.60%
VXX260116C000180002024-06-14 1:29PM EDT18.003.001.006.00-2.45-44.95%8092.63%
VXX260116C000190002023-11-15 2:11PM EDT19.008.684.009.000.00--1154.79%
VXX260116C000200002024-06-14 11:26AM EDT20.003.152.483.30+0.15+5.00%1548687.11%
VXX260116C000210002023-10-03 2:59PM EDT21.0013.017.5012.500.00-11277.73%
VXX260116C000220002024-06-14 11:19AM EDT22.002.700.505.50-2.42-47.27%1093.75%
VXX260116C000230002024-05-08 3:06PM EDT23.003.410.515.450.00-10395.48%
VXX260116C000240002024-03-19 12:56PM EDT24.003.842.007.000.00-2211124.85%
VXX260116C000250002024-05-20 10:28AM EDT25.003.250.005.000.00-118390.82%
VXX260116C000260002024-03-28 1:59PM EDT26.003.132.784.200.00-52138110.16%
VXX260116C000280002024-05-22 10:11AM EDT28.002.430.005.000.00-152095.85%
VXX260116C000290002024-01-05 2:59PM EDT29.004.451.556.500.00-202124.51%
VXX260116C000300002024-06-11 1:21PM EDT30.005.002.003.050.00-120299.27%
VXX260116C000310002024-04-17 1:41PM EDT31.003.700.005.000.00-53100.20%
VXX260116C000320002023-12-08 11:00AM EDT32.005.001.506.500.00-131128.22%
VXX260116C000350002024-06-06 12:09PM EDT35.002.300.005.000.00-11105.20%
VXX260116C000400002024-06-12 10:58AM EDT40.002.401.003.750.00-1726108.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VXX260116P000050002024-05-30 3:31PM EDT5.001.650.752.520.00-1730111.82%
VXX260116P000060002024-05-17 12:10PM EDT6.002.240.055.000.00-11122.66%
VXX260116P000070002024-05-30 3:31PM EDT7.002.510.005.000.00-11101.66%
VXX260116P000080002024-05-28 2:45PM EDT8.002.011.603.400.00-3685.30%
VXX260116P000100002024-06-14 11:48AM EDT10.003.383.353.50-0.04-1.17%21,17578.10%
VXX260116P000110002024-06-10 10:28AM EDT11.003.113.555.000.00-2281.88%
VXX260116P000120002024-06-13 9:48AM EDT12.004.052.957.500.00-1220686.72%
VXX260116P000130002024-05-09 12:56PM EDT13.004.473.008.000.00-1021977.83%
VXX260116P000140002024-06-14 9:31AM EDT14.006.306.106.80-0.15-2.33%127581.49%
VXX260116P000150002024-06-11 10:11AM EDT15.006.956.158.750.00-273085.57%
VXX260116P000160002024-06-05 10:06AM EDT16.007.907.259.750.00-14690.14%
VXX260116P000170002024-06-13 2:30PM EDT17.008.906.0011.000.00-1475.51%
VXX260116P000180002024-06-13 10:26AM EDT18.009.709.3011.500.00-69094.65%
VXX260116P000190002024-06-13 10:27AM EDT19.0010.558.0013.000.00-22681.40%
VXX260116P000200002024-06-12 3:54PM EDT20.0011.5010.8011.850.00-28360780.88%
VXX260116P000210002024-04-19 2:12PM EDT21.0010.500.000.000.00-200.00%
VXX260116P000220002024-06-12 12:31PM EDT22.0012.4410.5013.650.00-2662.50%
VXX260116P000230002024-06-06 11:25AM EDT23.0013.9512.8016.500.00-1039493.43%
VXX260116P000240002024-06-13 2:46PM EDT24.0015.0412.0017.000.00-64274.63%
VXX260116P000250002024-06-06 11:23AM EDT25.0015.6313.0016.450.00-15260.89%
VXX260116P000260002024-03-27 9:40AM EDT26.0015.2013.0018.000.00-223457.32%
VXX260116P000270002023-10-26 2:05PM EDT27.0012.0012.0017.000.00--069.97%
VXX260116P000290002024-01-17 11:35AM EDT29.0016.8215.0020.000.00--1092.19%
VXX260116P000300002024-06-05 11:20AM EDT30.0020.4017.5022.500.00-39674.37%
VXX260116P000320002024-05-17 1:07PM EDT32.0022.0019.5024.500.00-164676.95%
VXX260116P000400002024-06-13 2:46PM EDT40.0029.9127.0032.000.00-34773.63%