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
62 289,86 +299,81 (+0,48 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240607C00008000 | 2024-05-29 10:55AM EDT | 8.00 | 3.80 | 1.25 | 5.75 | 0.00 | - | 1 | 16 | 726.95% |
| VXX240607C00009000 | 2024-05-29 3:08PM EDT | 9.00 | 3.07 | 0.26 | 4.75 | +0.24 | +8.48% | 5 | 520 | 608.20% |
| VXX240607C00009500 | 2024-05-29 12:10PM EDT | 9.50 | 2.44 | 0.10 | 4.40 | 0.00 | - | 6 | 3 | 153.91% |
| VXX240607C00010000 | 2024-05-31 3:04PM EDT | 10.00 | 1.80 | 0.05 | 4.40 | +0.06 | +3.45% | 22 | 621 | 223.44% |
| VXX240607C00010500 | 2024-05-31 3:39PM EDT | 10.50 | 1.24 | 0.07 | 1.42 | -0.02 | -1.59% | 15 | 439 | 132.03% |
| VXX240607C00011000 | 2024-05-31 3:54PM EDT | 11.00 | 0.60 | 0.48 | 0.83 | -0.34 | -36.17% | 1,067 | 1,854 | 51.95% |
| VXX240607C00011500 | 2024-05-31 4:12PM EDT | 11.50 | 0.27 | 0.19 | 0.36 | -0.27 | -50.00% | 2,011 | 4,189 | 54.30% |
| VXX240607C00012000 | 2024-05-31 4:12PM EDT | 12.00 | 0.15 | 0.14 | 0.21 | -0.18 | -54.55% | 2,351 | 2,819 | 55.86% |
| VXX240607C00012500 | 2024-05-31 4:04PM EDT | 12.50 | 0.10 | 0.08 | 0.18 | -0.13 | -56.52% | 4,036 | 4,128 | 69.53% |
| VXX240607C00013000 | 2024-05-31 4:13PM EDT | 13.00 | 0.06 | 0.06 | 0.11 | -0.11 | -64.71% | 1,133 | 1,425 | 76.95% |
| VXX240607C00013500 | 2024-05-31 4:03PM EDT | 13.50 | 0.06 | 0.01 | 0.15 | -0.08 | -57.14% | 919 | 1,371 | 91.41% |
| VXX240607C00014000 | 2024-05-31 3:46PM EDT | 14.00 | 0.07 | 0.01 | 0.12 | -0.03 | -30.00% | 2,706 | 12,851 | 100.00% |
| VXX240607C00014500 | 2024-05-31 3:52PM EDT | 14.50 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 103 | 573 | 96.09% |
| VXX240607C00015000 | 2024-05-31 4:01PM EDT | 15.00 | 0.03 | 0.01 | 0.25 | -0.03 | -50.00% | 218 | 364 | 149.22% |
| VXX240607C00015500 | 2024-05-31 1:12PM EDT | 15.50 | 0.06 | 0.01 | 1.06 | 0.00 | - | 78 | 276 | 256.64% |
| VXX240607C00016000 | 2024-05-31 3:33PM EDT | 16.00 | 0.04 | 0.00 | 1.45 | -0.01 | -20.00% | 43 | 220 | 307.81% |
| VXX240607C00016500 | 2024-05-29 9:53AM EDT | 16.50 | 0.08 | 0.00 | 1.05 | 0.00 | - | 5 | 1,961 | 283.59% |
| VXX240607C00017000 | 2024-05-31 3:40PM EDT | 17.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 104 | 539 | 150.00% |
| VXX240607C00017500 | 2024-05-31 3:39PM EDT | 17.50 | 0.03 | 0.00 | 0.85 | -0.01 | -25.00% | 12 | 200 | 287.50% |
| VXX240607C00018000 | 2024-05-31 1:43PM EDT | 18.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 8 | 129 | 321.48% |
| VXX240607C00018500 | 2024-05-30 3:43PM EDT | 18.50 | 0.02 | 0.00 | 0.86 | 0.00 | - | 6 | 164 | 311.72% |
| VXX240607C00019000 | 2024-05-31 3:52PM EDT | 19.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 19 | 157 | 179.69% |
| VXX240607C00019500 | 2024-05-28 10:58AM EDT | 19.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 31 | 62 | 168.75% |
| VXX240607C00020000 | 2024-05-31 3:55PM EDT | 20.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 228 | 10,717 | 175.00% |
| VXX240607C00021000 | 2024-05-24 1:22PM EDT | 21.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 10 | 47 | 385.16% |
| VXX240607C00022000 | 2024-05-31 2:14PM EDT | 22.00 | 0.03 | 0.00 | 0.66 | -0.08 | -72.73% | 12 | 22 | 352.34% |
| VXX240607C00023000 | 2024-05-08 9:59AM EDT | 23.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 337.50% |
| VXX240607C00024000 | 2024-05-20 9:44AM EDT | 24.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 52 | 83 | 383.59% |
| VXX240607C00025000 | 2024-05-14 10:57AM EDT | 25.00 | 0.07 | 0.00 | 0.66 | 0.00 | - | 10 | 19 | 397.66% |
| VXX240607C00026000 | 2024-04-30 3:55PM EDT | 26.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | - | 55 | 336.72% |
| VXX240607C00027000 | 2024-05-02 10:24AM EDT | 27.00 | 0.12 | 0.00 | 0.66 | 0.00 | - | - | 20 | 423.83% |
| VXX240607C00029000 | 2024-05-22 9:32AM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 113 | 287.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240607P00009500 | 2024-05-10 1:20PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 90 | 65.63% |
| VXX240607P00010000 | 2024-05-29 10:28AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 86 | 183 | 50.00% |
| VXX240607P00010500 | 2024-05-31 12:19PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 1,270 | 45.31% |
| VXX240607P00011000 | 2024-05-31 4:01PM EDT | 11.00 | 0.05 | 0.03 | 0.14 | +0.01 | +25.00% | 4,027 | 3,296 | 55.08% |
| VXX240607P00011500 | 2024-05-31 4:07PM EDT | 11.50 | 0.21 | 0.19 | 0.27 | +0.04 | +23.53% | 5,944 | 2,460 | 44.92% |
| VXX240607P00012000 | 2024-05-31 4:01PM EDT | 12.00 | 0.64 | 0.51 | 0.85 | +0.22 | +52.38% | 2,234 | 2,781 | 61.72% |
| VXX240607P00012500 | 2024-05-31 3:58PM EDT | 12.50 | 1.06 | 0.83 | 1.28 | +0.29 | +37.66% | 1,624 | 1,472 | 59.38% |
| VXX240607P00013000 | 2024-05-31 3:27PM EDT | 13.00 | 1.46 | 1.49 | 1.76 | +0.22 | +17.74% | 129 | 269 | 94.53% |
| VXX240607P00013500 | 2024-05-31 12:23PM EDT | 13.50 | 1.45 | 1.42 | 4.40 | -0.36 | -19.89% | 14 | 1,221 | 255.08% |
| VXX240607P00014000 | 2024-05-29 4:05PM EDT | 14.00 | 2.13 | 0.25 | 4.65 | -0.04 | -1.84% | 3 | 54 | 473.05% |
| VXX240607P00014500 | 2024-05-31 3:07PM EDT | 14.50 | 2.75 | 0.80 | 5.25 | +0.13 | +4.96% | 1 | 563 | 109.38% |
| VXX240607P00015000 | 2024-05-30 3:53PM EDT | 15.00 | 3.09 | 1.26 | 5.75 | 0.00 | - | 5 | 44 | 110.94% |
| VXX240607P00015500 | 2024-05-28 3:30PM EDT | 15.50 | 3.97 | 1.70 | 6.20 | 0.00 | - | 46 | 138 | 537.89% |
| VXX240607P00016000 | 2024-05-02 9:53AM EDT | 16.00 | 3.00 | 4.15 | 6.75 | 0.00 | - | 30 | 12 | 352.73% |
| VXX240607P00016500 | 2024-04-29 3:02PM EDT | 16.50 | 3.67 | 2.35 | 6.85 | 0.00 | - | - | 2 | 515.63% |
| VXX240607P00017000 | 2024-05-31 1:08PM EDT | 17.00 | 5.03 | 3.20 | 7.70 | -0.26 | -4.91% | 40 | 12 | 585.94% |
| VXX240607P00017500 | 2024-04-29 1:52PM EDT | 17.50 | 4.71 | 3.30 | 7.80 | 0.00 | - | - | 50 | 537.11% |
| VXX240607P00018000 | 2024-05-13 10:37AM EDT | 18.00 | 6.05 | 4.15 | 8.65 | 0.00 | - | 12 | 40 | 606.25% |
| VXX240607P00020000 | 2024-05-10 10:21AM EDT | 20.00 | 7.85 | 6.15 | 10.65 | 0.00 | - | - | 350 | 656.25% |
