La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 355,42 +1 277,54 (+2,13 %)
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:17.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00017000 | 2024-05-17 3:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 5,453 | 312.50% |
| VXX240524C00017000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 104 | 5,428 | 142.19% |
| VXX240531C00017000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.70 | -0.01 | -12.50% | 18 | 2,330 | 182.42% |
| VXX240607C00017000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 490 | 99.61% |
| VXX240614C00017000 | 2024-05-15 3:53PM EDT | 2024-06-14 | 0.13 | 0.00 | 1.28 | 0.00 | - | 9 | 63 | 161.33% |
| VXX240621C00017000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 0.21 | 0.06 | 0.35 | -0.02 | -8.70% | 43 | 2,085 | 100.00% |
| VXX240719C00017000 | 2024-05-16 2:46PM EDT | 2024-07-19 | 0.55 | 0.49 | 0.54 | 0.00 | - | 20 | 246 | 100.10% |
| VXX240920C00017000 | 2024-05-16 12:42PM EDT | 2024-09-20 | 1.22 | 0.73 | 1.40 | 0.00 | - | 1 | 125 | 95.51% |
| VXX250117C00017000 | 2024-05-15 3:26PM EDT | 2025-01-17 | 3.60 | 1.20 | 4.10 | 0.00 | - | 2 | 7 | 112.31% |
| VXX260116C00017000 | 2024-05-16 9:31AM EDT | 2026-01-16 | 4.01 | 1.69 | 6.00 | 0.00 | - | 1 | 12 | 91.94% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00017000 | 2024-05-16 9:43AM EDT | 2024-05-17 | 5.42 | 3.25 | 7.70 | -0.03 | -0.55% | 1 | 23 | 1,511.72% |
| VXX240524P00017000 | 2024-04-30 11:39AM EDT | 2024-05-24 | 3.90 | 3.25 | 7.75 | 0.00 | - | 3 | 3 | 542.19% |
| VXX240531P00017000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 4.66 | 3.30 | 7.80 | 0.00 | - | 50 | 55 | 401.37% |
| VXX240614P00017000 | 2024-05-10 11:39AM EDT | 2024-06-14 | 5.00 | 3.35 | 7.85 | 0.00 | - | 8 | 8 | 292.58% |
| VXX240621P00017000 | 2024-05-17 1:38PM EDT | 2024-06-21 | 5.70 | 3.40 | 7.90 | +0.28 | +5.17% | 82 | 342 | 56.25% |
| VXX240628P00017000 | 2024-05-10 11:39AM EDT | 2024-06-28 | 5.12 | 3.60 | 8.00 | 0.00 | - | - | 8 | 85.94% |
| VXX240719P00017000 | 2024-05-15 3:34PM EDT | 2024-07-19 | 5.85 | 3.75 | 8.20 | 0.00 | - | 3 | 36 | 86.72% |
| VXX240920P00017000 | 2024-05-17 1:57PM EDT | 2024-09-20 | 6.60 | 4.30 | 6.65 | +0.20 | +3.12% | 100 | 2,608 | 93.26% |
| VXX241220P00017000 | 2024-05-13 11:10AM EDT | 2024-12-20 | 6.73 | 4.90 | 9.00 | 0.00 | - | 1 | 10 | 80.47% |
| VXX250117P00017000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 7.18 | 4.90 | 8.55 | 0.00 | - | 10 | 103 | 69.24% |
| VXX260116P00017000 | 2024-02-05 4:39PM EDT | 2026-01-16 | 7.61 | 5.00 | 9.90 | 0.00 | - | 10 | 3 | 56.93% |
