Marchés français ouverture 2 h 50 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 110,17 +40,49 (+0,10 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 230,04 -406,18 (-2,07 %) Bitcoin EUR
65 544,91 +4 116,73 (+6,70 %)
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:15.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00015000 | 2024-05-20 2:19PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 95 | 1,685 | 148.44% |
| VXX240531C00015000 | 2024-05-20 2:23PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.16 | -0.02 | -25.00% | 123 | 1,701 | 116.80% |
| VXX240607C00015000 | 2024-05-20 2:11PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.16 | -0.01 | -8.33% | 19 | 234 | 96.48% |
| VXX240614C00015000 | 2024-05-17 10:05AM EDT | 2024-06-14 | 0.20 | 0.12 | 0.40 | 0.00 | - | 1 | 124 | 100.78% |
| VXX240621C00015000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.27 | -0.01 | -3.57% | 321 | 6,491 | 89.06% |
| VXX240628C00015000 | 2024-05-17 1:37PM EDT | 2024-06-28 | 0.37 | 0.05 | 0.52 | 0.00 | - | 17 | 197 | 83.20% |
| VXX240719C00015000 | 2024-05-20 4:03PM EDT | 2024-07-19 | 0.75 | 0.59 | 0.75 | +0.07 | +10.29% | 29 | 1,832 | 93.65% |
| VXX240816C00015000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 0.97 | 0.91 | 1.02 | -0.04 | -3.96% | 12 | 24 | 92.09% |
| VXX240920C00015000 | 2024-05-20 11:42AM EDT | 2024-09-20 | 1.25 | 1.00 | 1.40 | -0.16 | -11.35% | 114 | 1,109 | 87.30% |
| VXX241220C00015000 | 2024-05-20 11:37AM EDT | 2024-12-20 | 2.00 | 1.19 | 2.55 | -0.32 | -13.79% | 1 | 779 | 85.84% |
| VXX250117C00015000 | 2024-05-20 11:43AM EDT | 2025-01-17 | 2.30 | 2.00 | 2.77 | +0.08 | +3.60% | 3 | 953 | 94.63% |
| VXX260116C00015000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 4.10 | 1.50 | 6.50 | 0.00 | - | 2 | 74 | 87.99% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524P00015000 | 2024-05-17 1:04PM EDT | 2024-05-24 | 3.61 | 2.00 | 5.95 | 0.00 | - | 3 | 759 | 280.47% |
| VXX240531P00015000 | 2024-05-15 3:17PM EDT | 2024-05-31 | 3.50 | 1.48 | 3.95 | 0.00 | - | 257 | 907 | 164.84% |
| VXX240607P00015000 | 2024-05-20 3:12PM EDT | 2024-06-07 | 3.71 | 2.93 | 6.00 | +0.17 | +4.80% | 2 | 44 | 190.63% |
| VXX240614P00015000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 3.50 | 3.70 | 3.90 | 0.00 | - | 2 | 9 | 89.84% |
| VXX240621P00015000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 3.85 | 3.75 | 3.95 | -0.05 | -1.28% | 4 | 8,103 | 85.55% |
| VXX240628P00015000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 3.80 | 3.20 | 6.00 | 0.00 | - | 21 | 25 | 139.36% |
| VXX240719P00015000 | 2024-05-20 10:34AM EDT | 2024-07-19 | 4.25 | 4.15 | 4.30 | +0.07 | +1.67% | 11 | 402 | 89.55% |
| VXX240816P00015000 | 2024-05-20 11:21AM EDT | 2024-08-16 | 4.57 | 2.94 | 6.80 | +0.22 | +5.06% | 11 | 3 | 105.57% |
| VXX240920P00015000 | 2024-05-20 3:21PM EDT | 2024-09-20 | 4.81 | 4.60 | 5.55 | +0.11 | +2.34% | 7 | 581 | 97.27% |
| VXX241220P00015000 | 2024-05-17 1:29PM EDT | 2024-12-20 | 5.48 | 3.90 | 7.50 | 0.00 | - | 1 | 115 | 91.89% |
| VXX250117P00015000 | 2024-05-20 1:05PM EDT | 2025-01-17 | 5.50 | 5.10 | 5.80 | -0.05 | -0.90% | 6 | 4,243 | 79.64% |
| VXX260116P00015000 | 2024-05-20 11:53AM EDT | 2026-01-16 | 7.25 | 6.70 | 7.25 | +0.30 | +4.32% | 11 | 658 | 76.59% |
