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
62 392,52 +388,82 (+0,63 %)
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:13.00
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240607C00013000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.11 | -0.11 | -64.71% | 1,133 | 1,425 | 76.95% |
| VXX240614C00013000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 121 | 1,058 | 66.02% |
| VXX240621C00013000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.28 | -0.18 | -40.91% | 374 | 5,231 | 67.58% |
| VXX240628C00013000 | 2024-05-31 1:49PM EDT | 2024-06-28 | 0.37 | 0.33 | 0.57 | -0.15 | -28.85% | 86 | 485 | 75.59% |
| VXX240705C00013000 | 2024-05-31 1:20PM EDT | 2024-07-05 | 0.63 | 0.00 | 0.80 | +0.07 | +12.50% | 40 | 65 | 63.67% |
| VXX240719C00013000 | 2024-05-31 4:12PM EDT | 2024-07-19 | 0.64 | 0.60 | 0.67 | -0.23 | -26.44% | 3,174 | 7,727 | 69.04% |
| VXX240816C00013000 | 2024-05-31 12:56PM EDT | 2024-08-16 | 1.25 | 0.00 | 1.37 | -0.05 | -3.85% | 22 | 68 | 57.62% |
| VXX240920C00013000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 1.45 | 1.31 | 1.94 | -0.27 | -15.70% | 109 | 3,908 | 85.16% |
| VXX241220C00013000 | 2024-05-29 12:32PM EDT | 2024-12-20 | 2.60 | 2.40 | 2.80 | 0.00 | - | 7 | 279 | 91.85% |
| VXX250117C00013000 | 2024-05-31 11:04AM EDT | 2025-01-17 | 2.70 | 0.33 | 3.55 | -0.30 | -10.00% | 1 | 278 | 67.92% |
| VXX260116C00013000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 5.12 | 3.00 | 6.60 | 0.00 | - | 5 | 17 | 93.46% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240607P00013000 | 2024-05-31 3:27PM EDT | 2024-06-07 | 1.46 | 1.49 | 1.76 | +0.22 | +17.74% | 129 | 269 | 94.53% |
| VXX240614P00013000 | 2024-05-31 4:00PM EDT | 2024-06-14 | 1.62 | 1.41 | 2.06 | +0.26 | +19.12% | 36 | 85 | 82.81% |
| VXX240621P00013000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 1.64 | 1.63 | 1.80 | +0.23 | +16.31% | 66 | 15,378 | 65.43% |
| VXX240628P00013000 | 2024-05-31 3:35PM EDT | 2024-06-28 | 1.70 | 1.58 | 1.96 | +0.14 | +8.97% | 10 | 69 | 61.91% |
| VXX240705P00013000 | 2024-05-30 9:30AM EDT | 2024-07-05 | 1.63 | 1.00 | 4.35 | 0.00 | - | 1 | 1 | 122.85% |
| VXX240712P00013000 | 2024-05-30 3:24PM EDT | 2024-07-12 | 1.84 | 1.87 | 3.95 | 0.00 | - | 4 | 3 | 127.25% |
| VXX240719P00013000 | 2024-05-31 12:59PM EDT | 2024-07-19 | 1.77 | 2.00 | 2.25 | -0.24 | -11.94% | 111 | 1,390 | 70.31% |
| VXX240816P00013000 | 2024-05-31 1:21PM EDT | 2024-08-16 | 2.20 | 2.00 | 2.92 | -0.02 | -0.90% | 13 | 216 | 72.56% |
| VXX240920P00013000 | 2024-05-31 12:34PM EDT | 2024-09-20 | 2.80 | 0.56 | 5.05 | +0.18 | +6.87% | 46 | 3,971 | 73.83% |
| VXX241220P00013000 | 2024-05-31 3:10PM EDT | 2024-12-20 | 3.65 | 3.55 | 3.95 | +0.10 | +2.82% | 136 | 2,537 | 82.42% |
| VXX250117P00013000 | 2024-05-28 2:36PM EDT | 2025-01-17 | 3.80 | 3.80 | 4.05 | 0.00 | - | 6 | 570 | 82.08% |
| VXX260116P00013000 | 2024-05-09 12:56PM EDT | 2026-01-16 | 4.47 | 3.00 | 8.00 | 0.00 | - | 30 | 219 | 79.05% |
