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
61 792,73 +316,55 (+0,51 %)
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 | 9.50 | 0.00 | - | 1 | 43 | 77.73% |
| VXX260116C00006000 | 2024-06-13 1:31PM EDT | 6.00 | 5.50 | 4.00 | 9.00 | 0.00 | - | 123 | 0 | 80.86% |
| VXX260116C00007000 | 2024-06-07 10:15AM EDT | 7.00 | 5.91 | 3.50 | 8.50 | 0.00 | - | 1 | 2 | 81.15% |
| VXX260116C00008000 | 2024-05-17 11:16AM EDT | 8.00 | 8.50 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 79.98% |
| VXX260116C00010000 | 2024-06-13 9:30AM EDT | 10.00 | 4.80 | 4.45 | 5.40 | 0.00 | - | 1 | 49 | 84.33% |
| VXX260116C00011000 | 2024-06-12 9:30AM EDT | 11.00 | 11.80 | 2.60 | 7.00 | 0.00 | - | 1 | 28 | 88.33% |
| VXX260116C00012000 | 2024-06-11 11:14AM EDT | 12.00 | 4.45 | 3.70 | 5.15 | 0.00 | - | 5 | 48 | 86.47% |
| VXX260116C00013000 | 2024-06-12 1:17PM EDT | 13.00 | 4.15 | 3.00 | 6.50 | 0.00 | - | 1 | 18 | 97.95% |
| VXX260116C00014000 | 2024-06-14 12:57PM EDT | 14.00 | 3.80 | 3.00 | 6.50 | +0.80 | +26.67% | 2 | 34 | 102.30% |
| VXX260116C00015000 | 2024-06-10 11:59AM EDT | 15.00 | 4.35 | 2.50 | 5.50 | 0.00 | - | 3 | 79 | 91.85% |
| VXX260116C00016000 | 2024-06-13 9:55AM EDT | 16.00 | 3.31 | 1.00 | 3.75 | 0.00 | - | 9 | 10 | 66.16% |
| VXX260116C00017000 | 2024-06-12 3:55PM EDT | 17.00 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 19 | 89.60% |
| VXX260116C00018000 | 2024-06-14 1:29PM EDT | 18.00 | 3.00 | 1.00 | 6.00 | -2.45 | -44.95% | 8 | 0 | 92.63% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 154.79% |
| VXX260116C00020000 | 2024-06-14 11:26AM EDT | 20.00 | 3.15 | 2.48 | 3.30 | +0.15 | +5.00% | 15 | 486 | 87.11% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 277.73% |
| VXX260116C00022000 | 2024-06-14 11:19AM EDT | 22.00 | 2.70 | 0.50 | 5.50 | -2.42 | -47.27% | 1 | 0 | 93.75% |
| VXX260116C00023000 | 2024-05-08 3:06PM EDT | 23.00 | 3.41 | 0.51 | 5.45 | 0.00 | - | 10 | 3 | 95.48% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 124.85% |
| VXX260116C00025000 | 2024-05-20 10:28AM EDT | 25.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 1 | 183 | 90.82% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 110.16% |
| VXX260116C00028000 | 2024-05-22 10:11AM EDT | 28.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 15 | 20 | 95.85% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 124.51% |
| VXX260116C00030000 | 2024-06-11 1:21PM EDT | 30.00 | 5.00 | 2.00 | 3.05 | 0.00 | - | 1 | 202 | 99.27% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 100.20% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 128.22% |
| VXX260116C00035000 | 2024-06-06 12:09PM EDT | 35.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 105.20% |
| VXX260116C00040000 | 2024-06-12 10:58AM EDT | 40.00 | 2.40 | 1.00 | 3.75 | 0.00 | - | 1 | 726 | 108.25% |
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 | 2024-05-30 3:31PM EDT | 5.00 | 1.65 | 0.75 | 2.52 | 0.00 | - | 1 | 730 | 111.82% |
| VXX260116P00006000 | 2024-05-17 12:10PM EDT | 6.00 | 2.24 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 122.66% |
| 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 | 1.60 | 3.40 | 0.00 | - | 3 | 6 | 85.30% |
| VXX260116P00010000 | 2024-06-14 11:48AM EDT | 10.00 | 3.38 | 3.35 | 3.50 | -0.04 | -1.17% | 2 | 1,175 | 78.10% |
| VXX260116P00011000 | 2024-06-10 10:28AM EDT | 11.00 | 3.11 | 3.55 | 5.00 | 0.00 | - | 2 | 2 | 81.88% |
| VXX260116P00012000 | 2024-06-13 9:48AM EDT | 12.00 | 4.05 | 2.95 | 7.50 | 0.00 | - | 12 | 206 | 86.72% |
| VXX260116P00013000 | 2024-05-09 12:56PM EDT | 13.00 | 4.47 | 3.00 | 8.00 | 0.00 | - | 10 | 219 | 77.83% |
| VXX260116P00014000 | 2024-06-14 9:31AM EDT | 14.00 | 6.30 | 6.10 | 6.80 | -0.15 | -2.33% | 1 | 275 | 81.49% |
| VXX260116P00015000 | 2024-06-11 10:11AM EDT | 15.00 | 6.95 | 6.15 | 8.75 | 0.00 | - | 2 | 730 | 85.57% |
| VXX260116P00016000 | 2024-06-05 10:06AM EDT | 16.00 | 7.90 | 7.25 | 9.75 | 0.00 | - | 1 | 46 | 90.14% |
| VXX260116P00017000 | 2024-06-13 2:30PM EDT | 17.00 | 8.90 | 6.00 | 11.00 | 0.00 | - | 1 | 4 | 75.51% |
| VXX260116P00018000 | 2024-06-13 10:26AM EDT | 18.00 | 9.70 | 9.30 | 11.50 | 0.00 | - | 6 | 90 | 94.65% |
| VXX260116P00019000 | 2024-06-13 10:27AM EDT | 19.00 | 10.55 | 8.00 | 13.00 | 0.00 | - | 2 | 26 | 81.40% |
| VXX260116P00020000 | 2024-06-12 3:54PM EDT | 20.00 | 11.50 | 10.80 | 11.85 | 0.00 | - | 283 | 607 | 80.88% |
| 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 | 62.50% |
| VXX260116P00023000 | 2024-06-06 11:25AM EDT | 23.00 | 13.95 | 12.80 | 16.50 | 0.00 | - | 10 | 394 | 93.43% |
| VXX260116P00024000 | 2024-06-13 2:46PM EDT | 24.00 | 15.04 | 12.00 | 17.00 | 0.00 | - | 6 | 42 | 74.63% |
| VXX260116P00025000 | 2024-06-06 11:23AM EDT | 25.00 | 15.63 | 13.00 | 16.45 | 0.00 | - | 1 | 52 | 60.89% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 57.32% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 69.97% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 92.19% |
| VXX260116P00030000 | 2024-06-05 11:20AM EDT | 30.00 | 20.40 | 17.50 | 22.50 | 0.00 | - | 3 | 96 | 74.37% |
| VXX260116P00032000 | 2024-05-17 1:07PM EDT | 32.00 | 22.00 | 19.50 | 24.50 | 0.00 | - | 16 | 46 | 76.95% |
| VXX260116P00040000 | 2024-06-13 2:46PM EDT | 40.00 | 29.91 | 27.00 | 32.00 | 0.00 | - | 3 | 47 | 73.63% |
