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
61 533,61 +1 201,70 (+1,99 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:15PM CDT
Options d’achatpour21 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00010000 | 2024-05-17 2:37PM CDT | 10.00 | 5.00 | 4.80 | 5.05 | -0.16 | -3.10% | 16 | 1,099 | 177.44% |
| VIX240821C00010500 | 2024-04-12 10:54AM CDT | 10.50 | 7.69 | 5.00 | 5.30 | 0.00 | - | 2 | 36 | 198.14% |
| VIX240821C00011000 | 2024-05-17 2:20PM CDT | 11.00 | 4.05 | 3.90 | 4.10 | -0.16 | -3.80% | 35 | 1,440 | 151.95% |
| VIX240821C00011500 | 2024-05-17 2:45PM CDT | 11.50 | 3.65 | 3.45 | 3.70 | -0.15 | -3.95% | 17 | 513 | 141.41% |
| VIX240821C00012000 | 2024-05-17 2:59PM CDT | 12.00 | 3.25 | 3.20 | 3.30 | -0.18 | -5.25% | 237 | 1,513 | 135.25% |
| VIX240821C00012500 | 2024-05-17 2:59PM CDT | 12.50 | 2.90 | 2.79 | 2.98 | -0.20 | -6.45% | 1,145 | 871 | 127.34% |
| VIX240821C00013000 | 2024-05-17 2:44PM CDT | 13.00 | 2.64 | 2.60 | 2.71 | -0.16 | -5.71% | 515 | 6,752 | 124.76% |
| VIX240821C00013500 | 2024-05-17 12:00PM CDT | 13.50 | 2.43 | 2.32 | 2.45 | -0.10 | -3.95% | 23 | 964 | 120.22% |
| VIX240821C00014000 | 2024-05-17 3:06PM CDT | 14.00 | 2.19 | 2.13 | 2.25 | -0.13 | -5.60% | 94 | 4,889 | 118.26% |
| VIX240821C00014500 | 2024-05-17 2:52PM CDT | 14.50 | 2.02 | 1.96 | 2.08 | -0.10 | -4.72% | 91 | 639 | 117.04% |
| VIX240821C00015000 | 2024-05-17 2:59PM CDT | 15.00 | 1.85 | 1.81 | 1.93 | -0.13 | -6.57% | 4,025 | 17,512 | 116.21% |
| VIX240821C00016000 | 2024-05-17 2:59PM CDT | 16.00 | 1.61 | 1.57 | 1.64 | -0.11 | -6.40% | 485 | 64,901 | 114.89% |
| VIX240821C00017000 | 2024-05-17 2:46PM CDT | 17.00 | 1.42 | 1.37 | 1.44 | -0.06 | -4.05% | 67 | 68,131 | 114.94% |
| VIX240821C00018000 | 2024-05-17 2:59PM CDT | 18.00 | 1.25 | 1.22 | 1.28 | -0.07 | -5.30% | 3,018 | 37,598 | 115.82% |
| VIX240821C00019000 | 2024-05-17 2:38PM CDT | 19.00 | 1.09 | 1.09 | 1.15 | -0.12 | -9.92% | 854 | 26,790 | 116.89% |
| VIX240821C00020000 | 2024-05-17 3:07PM CDT | 20.00 | 1.03 | 0.99 | 1.04 | -0.07 | -6.36% | 3,712 | 56,958 | 118.16% |
| VIX240821C00021000 | 2024-05-17 2:38PM CDT | 21.00 | 0.90 | 0.90 | 0.95 | -0.08 | -8.16% | 22 | 461 | 119.53% |
| VIX240821C00022000 | 2024-05-17 2:52PM CDT | 22.00 | 0.86 | 0.82 | 0.87 | -0.04 | -4.44% | 20,019 | 91,714 | 120.80% |
| VIX240821C00023000 | 2024-05-17 12:54PM CDT | 23.00 | 0.79 | 0.76 | 0.81 | -0.04 | -4.82% | 2 | 613 | 122.56% |
| VIX240821C00024000 | 2024-05-17 2:59PM CDT | 24.00 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 9 | 844 | 123.83% |
| VIX240821C00025000 | 2024-05-17 2:59PM CDT | 25.00 | 0.66 | 0.66 | 0.71 | -0.05 | -7.04% | 12,687 | 112,873 | 125.78% |
| VIX240821C00026000 | 2024-05-17 2:59PM CDT | 26.00 | 0.64 | 0.61 | 0.66 | -0.05 | -7.25% | 207 | 4,817 | 126.86% |
| VIX240821C00027000 | 2024-05-17 12:28PM CDT | 27.00 | 0.59 | 0.57 | 0.62 | -0.01 | -1.67% | 13 | 535 | 128.13% |
| VIX240821C00028000 | 2024-05-17 1:24PM CDT | 28.00 | 0.57 | 0.54 | 0.59 | -0.01 | -1.72% | 6,002 | 5,757 | 129.79% |
| VIX240821C00029000 | 2024-05-17 2:08PM CDT | 29.00 | 0.53 | 0.51 | 0.56 | +0.02 | +3.92% | 5,006 | 1,018 | 131.25% |
| VIX240821C00030000 | 2024-05-17 2:58PM CDT | 30.00 | 0.50 | 0.48 | 0.53 | -0.03 | -5.66% | 2,628 | 32,857 | 132.42% |
| VIX240821C00031000 | 2024-05-15 9:47AM CDT | 31.00 | 0.49 | 0.45 | 0.53 | 0.00 | - | 1,791 | 7,582 | 134.38% |
| VIX240821C00032000 | 2024-05-17 2:45PM CDT | 32.00 | 0.44 | 0.43 | 0.48 | -0.03 | -6.38% | 8 | 2,341 | 134.77% |
| VIX240821C00033000 | 2024-05-17 10:31AM CDT | 33.00 | 0.44 | 0.41 | 0.46 | -0.01 | -2.22% | 220 | 3,379 | 136.04% |
| VIX240821C00034000 | 2024-05-17 9:48AM CDT | 34.00 | 0.43 | 0.39 | 0.44 | +0.01 | +2.38% | 1,600 | 7,336 | 137.11% |
| VIX240821C00035000 | 2024-05-17 1:33PM CDT | 35.00 | 0.39 | 0.37 | 0.42 | -0.02 | -4.88% | 1,013 | 15,616 | 138.09% |
| VIX240821C00036000 | 2024-05-17 9:25AM CDT | 36.00 | 0.39 | 0.36 | 0.40 | -0.01 | -2.50% | 23,003 | 51,694 | 139.26% |
| VIX240821C00037000 | 2024-05-17 8:54AM CDT | 37.00 | 0.37 | 0.34 | 0.39 | +0.02 | +5.71% | 3,056 | 4,234 | 140.43% |
| VIX240821C00038000 | 2024-05-17 10:12AM CDT | 38.00 | 0.36 | 0.33 | 0.37 | 0.00 | - | 1,375 | 9,638 | 141.41% |
| VIX240821C00039000 | 2024-05-17 12:21PM CDT | 39.00 | 0.35 | 0.31 | 0.36 | +0.03 | +9.38% | 2,403 | 13,090 | 142.19% |
| VIX240821C00040000 | 2024-05-17 2:37PM CDT | 40.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 12 | 61,642 | 143.36% |
| VIX240821C00042500 | 2024-05-16 9:45AM CDT | 42.50 | 0.30 | 0.28 | 0.32 | 0.00 | - | 1 | 156,217 | 145.90% |
| VIX240821C00045000 | 2024-05-17 10:31AM CDT | 45.00 | 0.27 | 0.25 | 0.32 | -0.01 | -3.57% | 1,620 | 8,137 | 149.02% |
| VIX240821C00047500 | 2024-05-17 2:59PM CDT | 47.50 | 0.26 | 0.23 | 0.28 | +0.01 | +4.00% | 41,235 | 229,130 | 150.00% |
| VIX240821C00050000 | 2024-05-17 2:59PM CDT | 50.00 | 0.23 | 0.21 | 0.28 | 0.00 | - | 6,487 | 62,006 | 152.93% |
| VIX240821C00055000 | 2024-05-17 2:43PM CDT | 55.00 | 0.18 | 0.17 | 0.24 | -0.02 | -10.00% | 247 | 24,805 | 155.08% |
| VIX240821C00060000 | 2024-05-17 2:57PM CDT | 60.00 | 0.18 | 0.12 | 0.23 | 0.00 | - | 4,131 | 39,981 | 157.42% |
| VIX240821C00065000 | 2024-05-17 12:42PM CDT | 65.00 | 0.14 | 0.10 | 0.21 | -0.01 | -6.67% | 385 | 12,257 | 160.16% |
| VIX240821C00070000 | 2024-05-17 10:54AM CDT | 70.00 | 0.14 | 0.08 | 0.19 | 0.00 | - | 230 | 12,117 | 161.72% |
| VIX240821C00075000 | 2024-05-15 2:56PM CDT | 75.00 | 0.13 | 0.07 | 0.18 | 0.00 | - | 15 | 1,159 | 164.65% |
| VIX240821C00080000 | 2024-05-16 10:46AM CDT | 80.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 10 | 1,396 | 164.84% |
| VIX240821C00085000 | 2024-05-16 12:27PM CDT | 85.00 | 0.10 | 0.04 | 0.15 | 0.00 | - | 2 | 7,607 | 166.41% |
| VIX240821C00090000 | 2024-05-14 12:22PM CDT | 90.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 11 | 268 | 169.14% |
| VIX240821C00095000 | 2024-05-17 12:03PM CDT | 95.00 | 0.08 | 0.04 | 0.12 | -0.01 | -11.11% | 4 | 6 | 169.92% |
| VIX240821C00100000 | 2024-05-16 10:59AM CDT | 100.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 30 | 157 | 173.44% |
| VIX240821C00110000 | 2024-03-22 1:20PM CDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 50.00% |
| VIX240821C00130000 | 2023-12-21 1:17PM CDT | 130.00 | 0.22 | 0.12 | 0.16 | 0.00 | - | 1 | 15 | 203.13% |
| VIX240821C00140000 | 2024-01-02 9:46AM CDT | 140.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 0 | 199.22% |
| VIX240821C00150000 | 2024-05-06 9:28AM CDT | 150.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 187.50% |
| VIX240821C00160000 | 2024-01-17 10:36AM CDT | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 8 | 196.88% |
| VIX240821C00170000 | 2024-02-22 10:39AM CDT | 170.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 184.38% |
| VIX240821C00180000 | 2024-05-17 2:14PM CDT | 180.00 | 0.01 | 0.00 | 0.09 | -0.05 | -83.33% | 1 | 8,030 | 196.09% |
Options de ventepour21 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00010000 | 2024-05-16 3:06PM CDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 1,107 | 27.34% |
| VIX240821P00010500 | 2024-04-05 9:38AM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 71 | 20.70% |
| VIX240821P00011000 | 2024-05-17 12:51PM CDT | 11.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 60 | 8,998 | 19.34% |
| VIX240821P00011500 | 2024-05-17 1:13PM CDT | 11.50 | 0.13 | 0.10 | 0.16 | +0.02 | +18.18% | 13 | 1,172 | 14.65% |
| VIX240821P00012000 | 2024-05-17 2:18PM CDT | 12.00 | 0.26 | 0.21 | 0.28 | +0.03 | +13.04% | 50 | 4,997 | 11.23% |
| VIX240821P00012500 | 2024-05-17 1:17PM CDT | 12.50 | 0.41 | 0.40 | 0.45 | +0.03 | +7.89% | 56 | 1,240 | 0.00% |
| VIX240821P00013000 | 2024-05-17 3:13PM CDT | 13.00 | 0.66 | 0.57 | 0.67 | +0.08 | +13.79% | 49,021 | 60,930 | 0.00% |
| VIX240821P00013500 | 2024-05-17 2:48PM CDT | 13.50 | 0.88 | 0.87 | 0.93 | +0.05 | +6.02% | 98 | 14,828 | 0.00% |
| VIX240821P00014000 | 2024-05-17 10:51AM CDT | 14.00 | 1.22 | 1.16 | 1.22 | +0.11 | +9.91% | 3,020 | 29,499 | 0.00% |
| VIX240821P00014500 | 2024-05-17 9:52AM CDT | 14.50 | 1.48 | 1.48 | 1.55 | +0.07 | +4.96% | 1 | 2,445 | 0.00% |
| VIX240821P00015000 | 2024-05-17 2:59PM CDT | 15.00 | 1.85 | 1.82 | 1.89 | +0.09 | +5.11% | 3,900 | 95,645 | 0.00% |
| VIX240821P00016000 | 2024-05-17 2:42PM CDT | 16.00 | 2.58 | 2.56 | 2.63 | +0.11 | +4.45% | 22 | 74,446 | 0.00% |
| VIX240821P00017000 | 2024-05-17 2:32PM CDT | 17.00 | 3.41 | 3.30 | 3.45 | +0.13 | +3.96% | 100 | 48,375 | 0.00% |
| VIX240821P00018000 | 2024-05-17 3:02PM CDT | 18.00 | 4.21 | 4.15 | 4.30 | +0.16 | +3.95% | 2,593 | 32,287 | 0.00% |
| VIX240821P00019000 | 2024-05-17 2:32PM CDT | 19.00 | 5.07 | 5.00 | 5.15 | +0.12 | +2.42% | 121 | 3,963 | 0.00% |
| VIX240821P00020000 | 2024-05-17 2:46PM CDT | 20.00 | 5.95 | 5.85 | 6.00 | +0.14 | +2.41% | 73 | 858 | 0.00% |
| VIX240821P00021000 | 2024-05-17 2:49PM CDT | 21.00 | 6.82 | 6.75 | 6.90 | +0.12 | +1.79% | 20 | 901 | 0.00% |
| VIX240821P00022000 | 2024-05-17 2:41PM CDT | 22.00 | 7.75 | 7.60 | 7.90 | +0.20 | +2.65% | 33 | 454 | 0.00% |
| VIX240821P00023000 | 2024-05-17 2:41PM CDT | 23.00 | 8.70 | 8.55 | 8.80 | +0.60 | +7.41% | 46 | 214 | 0.00% |
| VIX240821P00024000 | 2024-05-13 3:08PM CDT | 24.00 | 8.95 | 9.45 | 9.75 | 0.00 | - | 2 | 76 | 0.00% |
| VIX240821P00025000 | 2024-05-17 2:07PM CDT | 25.00 | 10.55 | 10.40 | 10.65 | +0.21 | +2.03% | 9 | 267 | 0.00% |
| VIX240821P00026000 | 2024-05-13 11:55AM CDT | 26.00 | 10.85 | 11.30 | 11.60 | 0.00 | - | 1 | 44 | 0.00% |
| VIX240821P00027000 | 2024-05-17 2:05PM CDT | 27.00 | 12.40 | 12.25 | 12.55 | +0.80 | +6.90% | 19 | 31 | 0.00% |
| VIX240821P00028000 | 2024-05-13 9:29AM CDT | 28.00 | 12.75 | 13.20 | 13.50 | 0.00 | - | 12 | 16 | 0.00% |
| VIX240821P00029000 | 2024-05-09 11:54AM CDT | 29.00 | 13.46 | 14.15 | 14.45 | 0.00 | - | 1 | 17 | 0.00% |
| VIX240821P00030000 | 2024-05-16 10:05AM CDT | 30.00 | 15.20 | 15.15 | 15.40 | +0.12 | +0.80% | 1 | 15 | 0.00% |
| VIX240821P00031000 | 2024-05-02 9:09AM CDT | 31.00 | 14.35 | 16.10 | 16.35 | 0.00 | - | 1 | 11 | 0.00% |
| VIX240821P00033000 | 2024-04-26 8:50AM CDT | 33.00 | 16.62 | 18.05 | 18.30 | 0.00 | - | 1 | 12 | 0.00% |
| VIX240821P00034000 | 2024-05-02 1:10PM CDT | 34.00 | 17.54 | 19.00 | 19.25 | 0.00 | - | 1 | 30 | 0.00% |
| VIX240821P00035000 | 2024-04-23 9:57AM CDT | 35.00 | 18.10 | 19.95 | 20.25 | 0.00 | - | 141 | 152 | 0.00% |
| VIX240821P00036000 | 2024-05-02 1:10PM CDT | 36.00 | 19.49 | 20.95 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240821P00039000 | 2024-01-31 12:17PM CDT | 39.00 | 21.60 | 21.70 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 40.00 | 24.30 | 24.85 | 25.10 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.15 | 27.35 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 45.00 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 29.15 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 34.60 | 34.85 | 0.00 | - | 2 | 4 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00080000 | 2024-01-31 9:42AM CDT | 80.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240821P00085000 | 2024-03-19 9:19AM CDT | 85.00 | 65.70 | 65.50 | 65.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00100000 | 2024-03-19 9:19AM CDT | 100.00 | 80.30 | 80.15 | 80.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-03-18 2:25PM CDT | 120.00 | 99.80 | 99.75 | 100.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00130000 | 2024-03-18 2:34PM CDT | 130.00 | 109.54 | 109.55 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-04-30 9:10AM CDT | 150.00 | 131.10 | 133.00 | 133.25 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240821P00160000 | 2024-03-18 12:41PM CDT | 160.00 | 138.72 | 138.95 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-03-18 12:41PM CDT | 170.00 | 148.46 | 148.75 | 149.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-05-02 2:59PM CDT | 180.00 | 160.60 | 162.55 | 162.80 | 0.00 | - | 1 | 75 | 0.00% |
