La bourse est fermée
Dow Jones
38 692,11 +102,95 (+0,27 %) Nasdaq
17 802,46 +113,57 (+0,64 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0726 +0,0017 (+0,16 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 535,95 -532,62 (-0,86 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 11:36AM CDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626C00010000 | 2024-06-07 3:00PM CDT | 10.00 | 3.77 | 2.90 | 3.90 | 0.00 | - | 7 | 7 | 231.25% |
| VIXW240626C00010500 | 2024-06-05 12:41PM CDT | 10.50 | 3.58 | 2.41 | 3.40 | 0.00 | - | 1 | 36 | 204.69% |
| VIXW240626C00011000 | 2024-06-17 10:27AM CDT | 11.00 | 2.45 | 1.91 | 2.91 | -0.10 | -3.92% | 1 | 44 | 178.52% |
| VIXW240626C00011500 | 2024-06-12 3:00PM CDT | 11.50 | 1.66 | 1.41 | 2.40 | 0.00 | - | 3 | 7 | 151.17% |
| VIXW240626C00012000 | 2024-06-17 11:23AM CDT | 12.00 | 1.42 | 1.06 | 1.69 | -0.10 | -6.58% | 29 | 180 | 120.31% |
| VIXW240626C00012500 | 2024-06-17 9:10AM CDT | 12.50 | 1.16 | 0.88 | 1.37 | -0.29 | -20.00% | 9 | 251 | 122.27% |
| VIXW240626C00013000 | 2024-06-17 11:27AM CDT | 13.00 | 0.90 | 0.82 | 1.03 | -0.17 | -15.89% | 184 | 734 | 125.59% |
| VIXW240626C00013500 | 2024-06-17 11:27AM CDT | 13.50 | 0.64 | 0.59 | 0.67 | -0.34 | -34.69% | 62 | 500 | 112.89% |
| VIXW240626C00014000 | 2024-06-17 11:27AM CDT | 14.00 | 0.51 | 0.48 | 0.57 | -0.27 | -34.62% | 21 | 764 | 118.95% |
| VIXW240626C00014500 | 2024-06-14 10:50AM CDT | 14.50 | 0.50 | 0.31 | 0.40 | 0.00 | - | 15 | 143 | 112.50% |
| VIXW240626C00015000 | 2024-06-17 11:17AM CDT | 15.00 | 0.30 | 0.25 | 0.33 | -0.14 | -31.82% | 21 | 1,196 | 116.80% |
| VIXW240626C00016000 | 2024-06-17 10:59AM CDT | 16.00 | 0.20 | 0.18 | 0.23 | -0.07 | -25.93% | 90 | 600 | 126.56% |
| VIXW240626C00017000 | 2024-06-17 11:35AM CDT | 17.00 | 0.13 | 0.16 | 0.19 | -0.05 | -23.81% | 30 | 751 | 141.41% |
| VIXW240626C00018000 | 2024-06-17 9:24AM CDT | 18.00 | 0.13 | 0.10 | 0.19 | -0.03 | -18.75% | 13 | 232 | 152.34% |
| VIXW240626C00019000 | 2024-06-17 11:01AM CDT | 19.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 2 | 312 | 160.16% |
| VIXW240626C00020000 | 2024-06-17 11:23AM CDT | 20.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 3 | 797 | 171.48% |
| VIXW240626C00021000 | 2024-06-14 10:35AM CDT | 21.00 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 5 | 67 | 173.44% |
| VIXW240626C00022000 | 2024-06-14 2:37PM CDT | 22.00 | 0.13 | 0.04 | 0.11 | +0.06 | +85.71% | 1 | 219 | 185.16% |
| VIXW240626C00023000 | 2024-06-17 9:08AM CDT | 23.00 | 0.06 | 0.03 | 0.06 | -0.17 | -73.91% | 25 | 10 | 181.25% |
| VIXW240626C00024000 | 2024-06-11 2:07PM CDT | 24.00 | 0.12 | 0.03 | 0.09 | 0.00 | - | 8 | 8 | 200.00% |
| VIXW240626C00025000 | 2024-06-14 10:39AM CDT | 25.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 21 | 80 | 196.88% |
| VIXW240626C00026000 | 2024-06-06 11:59AM CDT | 26.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 2 | 32 | 198.44% |
| VIXW240626C00027000 | 2024-06-12 10:27AM CDT | 27.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 2 | 53 | 206.25% |
| VIXW240626C00028000 | 2024-06-17 9:17AM CDT | 28.00 | 0.04 | 0.01 | 0.04 | -0.08 | -66.67% | 1 | 96 | 209.38% |
| VIXW240626C00029000 | 2024-06-14 11:48AM CDT | 29.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 33 | 36 | 226.56% |
| VIXW240626C00030000 | 2024-06-14 11:44AM CDT | 30.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 4 | 190 | 239.06% |
| VIXW240626C00031000 | 2024-05-21 2:56PM CDT | 31.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 2 | 6 | 240.63% |
| VIXW240626C00033000 | 2024-06-11 10:52AM CDT | 33.00 | 0.01 | 0.00 | 0.06 | -0.08 | -88.89% | 15 | 16 | 250.00% |
| VIXW240626C00034000 | 2024-05-29 3:14PM CDT | 34.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 250.00% |
| VIXW240626C00035000 | 2024-06-03 9:26AM CDT | 35.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 26 | 256.25% |
| VIXW240626C00038000 | 2024-05-28 10:03AM CDT | 38.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 273.44% |
| VIXW240626C00040000 | 2024-06-05 2:37PM CDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 25 | 119 | 284.38% |
| VIXW240626C00050000 | 2024-05-29 9:15AM CDT | 50.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 318.75% |
| VIXW240626C00060000 | 2024-06-05 2:53PM CDT | 60.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 10 | 356.25% |
| VIXW240626C00075000 | 2024-05-22 2:00PM CDT | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 9 | 384.38% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240626P00011000 | 2024-06-14 10:02AM CDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 52.34% |
| VIXW240626P00011500 | 2024-06-14 10:02AM CDT | 11.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 56 | 46.09% |
| VIXW240626P00012000 | 2024-06-17 10:44AM CDT | 12.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 10 | 497 | 32.81% |
| VIXW240626P00012500 | 2024-06-17 10:07AM CDT | 12.50 | 0.13 | 0.08 | 0.21 | -0.07 | -35.00% | 24 | 436 | 36.52% |
| VIXW240626P00013000 | 2024-06-17 9:13AM CDT | 13.00 | 0.34 | 0.24 | 0.51 | -0.06 | -15.00% | 48 | 116 | 40.82% |
| VIXW240626P00013500 | 2024-06-17 9:23AM CDT | 13.50 | 0.54 | 0.50 | 0.83 | -0.10 | -15.62% | 7 | 80 | 31.25% |
| VIXW240626P00014000 | 2024-06-14 9:14AM CDT | 14.00 | 1.00 | 1.01 | 1.10 | 0.00 | - | 1 | 244 | 0.00% |
| VIXW240626P00014500 | 2024-06-14 10:43AM CDT | 14.50 | 1.28 | 1.20 | 1.60 | 0.00 | - | 122 | 133 | 0.00% |
| VIXW240626P00015000 | 2024-06-14 10:00AM CDT | 15.00 | 1.70 | 1.61 | 2.09 | 0.00 | - | 5 | 7 | 0.00% |
| VIXW240626P00016000 | 2024-06-13 1:33PM CDT | 16.00 | 2.89 | 2.49 | 3.01 | 0.00 | - | 42 | 40 | 0.00% |
| VIXW240626P00017000 | 2024-06-13 1:33PM CDT | 17.00 | 3.83 | 3.41 | 4.13 | 0.00 | - | 40 | 41 | 0.00% |
| VIXW240626P00018000 | 2024-06-14 10:13AM CDT | 18.00 | 4.40 | 4.30 | 5.11 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00020000 | 2024-06-17 9:16AM CDT | 20.00 | 6.43 | 6.21 | 7.09 | +0.23 | +3.71% | 6 | 6 | 0.00% |
| VIXW240626P00021000 | 2024-05-28 10:31AM CDT | 21.00 | 6.92 | 7.18 | 8.09 | 0.00 | - | 5 | 5 | 0.00% |
| VIXW240626P00023000 | 2024-06-10 1:00PM CDT | 23.00 | 9.44 | 9.14 | 10.09 | 0.00 | - | - | 13 | 0.00% |
| VIXW240626P00024000 | 2024-05-20 2:14PM CDT | 24.00 | 9.93 | 10.12 | 11.09 | 0.00 | - | - | 7 | 0.00% |
| VIXW240626P00025000 | 2024-06-04 11:39AM CDT | 25.00 | 10.72 | 11.11 | 12.09 | 0.00 | - | 2 | 20 | 0.00% |
| VIXW240626P00030000 | 2024-05-21 1:03PM CDT | 30.00 | 15.97 | 16.11 | 17.10 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00035000 | 2024-06-17 8:52AM CDT | 35.00 | 21.21 | 21.09 | 22.09 | -0.10 | -0.47% | 1 | 1 | 0.00% |
| VIXW240626P00070000 | 2024-06-06 10:02AM CDT | 70.00 | 55.85 | 56.02 | 57.01 | 0.00 | - | - | 1 | 0.00% |
| VIXW240626P00080000 | 2024-06-03 11:07AM CDT | 80.00 | 65.50 | 66.00 | 67.00 | 0.00 | - | - | 1 | 0.00% |
