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
61 646,34 +109,91 (+0,18 %)
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 :
Prix d’exercice:10.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621C00010000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.26 | 0.86 | 1.65 | +0.36 | +40.00% | 205 | 1,741 | 64.84% |
| VXX240628C00010000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 1.30 | 0.60 | 1.40 | +0.20 | +18.18% | 104 | 1,516 | 74.22% |
| VXX240705C00010000 | 2024-06-14 10:20AM EDT | 2024-07-05 | 1.33 | 0.15 | 1.60 | +0.35 | +35.71% | 23 | 258 | 85.35% |
| VXX240712C00010000 | 2024-06-14 11:05AM EDT | 2024-07-12 | 1.44 | 1.03 | 2.09 | +0.39 | +37.14% | 134 | 161 | 69.92% |
| VXX240719C00010000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.38 | 1.34 | 1.50 | +0.10 | +7.81% | 193 | 802 | 56.84% |
| VXX240726C00010000 | 2024-06-14 3:47PM EDT | 2024-07-26 | 1.41 | 1.35 | 1.59 | +0.16 | +12.80% | 9 | 7 | 59.57% |
| VXX240816C00010000 | 2024-06-14 9:35AM EDT | 2024-08-16 | 1.79 | 1.65 | 1.93 | +0.34 | +23.45% | 4 | 169 | 61.62% |
| VXX240920C00010000 | 2024-06-14 3:04PM EDT | 2024-09-20 | 2.00 | 1.55 | 2.51 | +0.17 | +9.29% | 64 | 403 | 61.43% |
| VXX241220C00010000 | 2024-06-13 3:57PM EDT | 2024-12-20 | 2.75 | 2.50 | 3.05 | 0.00 | - | 20 | 71 | 70.31% |
| VXX250117C00010000 | 2024-06-12 9:39AM EDT | 2025-01-17 | 3.50 | 2.00 | 5.20 | 0.00 | - | 1 | 384 | 92.63% |
| VXX260116C00010000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 4.80 | 4.45 | 5.40 | 0.00 | - | 1 | 49 | 84.33% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621P00010000 | 2024-06-14 4:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 501 | 2,398 | 46.88% |
| VXX240628P00010000 | 2024-06-14 2:29PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.10 | 0.00 | - | 13 | 616 | 58.20% |
| VXX240705P00010000 | 2024-06-14 3:20PM EDT | 2024-07-05 | 0.05 | 0.03 | 0.08 | 0.00 | - | 124 | 313 | 44.14% |
| VXX240712P00010000 | 2024-06-14 11:34AM EDT | 2024-07-12 | 0.07 | 0.05 | 0.30 | -0.06 | -46.15% | 90 | 446 | 50.78% |
| VXX240719P00010000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.22 | -0.07 | -36.84% | 341 | 7,801 | 50.00% |
| VXX240726P00010000 | 2024-06-14 3:34PM EDT | 2024-07-26 | 0.20 | 0.05 | 0.30 | -0.09 | -31.03% | 9 | 672 | 52.73% |
| VXX240802P00010000 | 2024-06-14 10:52AM EDT | 2024-08-02 | 0.33 | 0.00 | 0.50 | +0.01 | +3.13% | 30 | 13 | 64.06% |
| VXX240816P00010000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.49 | 0.08 | 1.48 | +0.09 | +22.50% | 80 | 1,408 | 74.12% |
| VXX240920P00010000 | 2024-06-14 12:32PM EDT | 2024-09-20 | 0.70 | 0.53 | 0.99 | +0.05 | +7.69% | 45 | 2,793 | 58.40% |
| VXX241220P00010000 | 2024-06-14 3:36PM EDT | 2024-12-20 | 0.09 | 0.00 | 3.55 | -1.51 | -94.38% | 6 | 75 | 77.64% |
| VXX250117P00010000 | 2024-06-13 2:42PM EDT | 2025-01-17 | 1.70 | 1.60 | 2.00 | 0.00 | - | 81 | 4,163 | 73.24% |
| VXX260116P00010000 | 2024-06-14 11:48AM EDT | 2026-01-16 | 3.38 | 3.35 | 3.50 | -0.04 | -1.17% | 2 | 1,175 | 78.10% |
