Marchés français ouverture 6 h 50 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
63 924,36 -864,83 (-1,33 %)
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’achatpour18 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918C00010000 | 2024-05-22 2:59PM CDT | 10.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| VIX240918C00010500 | 2024-05-22 1:29PM CDT | 10.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918C00011000 | 2024-05-22 3:00PM CDT | 11.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| VIX240918C00011500 | 2024-05-22 2:31PM CDT | 11.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| VIX240918C00012000 | 2024-05-22 2:59PM CDT | 12.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| VIX240918C00012500 | 2024-05-22 3:00PM CDT | 12.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| VIX240918C00013000 | 2024-05-22 2:46PM CDT | 13.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| VIX240918C00013500 | 2024-05-22 10:55AM CDT | 13.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VIX240918C00014000 | 2024-05-22 2:25PM CDT | 14.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| VIX240918C00014500 | 2024-05-22 1:47PM CDT | 14.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| VIX240918C00015000 | 2024-05-22 3:01PM CDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 12.50% |
| VIX240918C00016000 | 2024-05-22 2:19PM CDT | 16.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3,857 | 0 | 12.50% |
| VIX240918C00017000 | 2024-05-22 2:49PM CDT | 17.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| VIX240918C00018000 | 2024-05-22 1:53PM CDT | 18.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| VIX240918C00019000 | 2024-05-22 11:27AM CDT | 19.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| VIX240918C00020000 | 2024-05-22 2:48PM CDT | 20.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 25.00% |
| VIX240918C00021000 | 2024-05-22 2:46PM CDT | 21.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| VIX240918C00022000 | 2024-05-22 2:44PM CDT | 22.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| VIX240918C00023000 | 2024-05-21 9:06AM CDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIX240918C00024000 | 2024-05-22 2:19PM CDT | 24.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 25.00% |
| VIX240918C00025000 | 2024-05-22 2:53PM CDT | 25.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| VIX240918C00026000 | 2024-05-22 9:34AM CDT | 26.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| VIX240918C00027000 | 2024-05-22 8:50AM CDT | 27.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VIX240918C00028000 | 2024-05-22 2:59PM CDT | 28.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VIX240918C00029000 | 2024-05-21 8:30AM CDT | 29.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VIX240918C00030000 | 2024-05-22 1:55PM CDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| VIX240918C00031000 | 2024-05-22 12:59PM CDT | 31.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 26,258 | 0 | 50.00% |
| VIX240918C00032000 | 2024-05-22 12:40PM CDT | 32.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| VIX240918C00033000 | 2024-05-15 8:31AM CDT | 33.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| VIX240918C00034000 | 2024-05-21 2:48PM CDT | 34.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX240918C00035000 | 2024-05-22 11:50AM CDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VIX240918C00036000 | 2024-05-21 10:35AM CDT | 36.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| VIX240918C00037000 | 2024-05-21 9:27AM CDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VIX240918C00038000 | 2024-05-22 12:37PM CDT | 38.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VIX240918C00039000 | 2024-05-17 1:25PM CDT | 39.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00040000 | 2024-05-22 1:53PM CDT | 40.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIX240918C00042500 | 2024-05-22 10:11AM CDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10,880 | 0 | 50.00% |
| VIX240918C00045000 | 2024-05-22 12:37PM CDT | 45.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10,884 | 0 | 50.00% |
| VIX240918C00047500 | 2024-05-22 2:48PM CDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10,906 | 0 | 50.00% |
| VIX240918C00050000 | 2024-05-22 3:04PM CDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10,970 | 0 | 50.00% |
| VIX240918C00055000 | 2024-05-22 10:11AM CDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10,880 | 0 | 50.00% |
| VIX240918C00060000 | 2024-05-22 2:09PM CDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,405 | 0 | 50.00% |
| VIX240918C00065000 | 2024-05-22 10:11AM CDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10,880 | 0 | 50.00% |
| VIX240918C00070000 | 2024-05-22 8:36AM CDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VIX240918C00075000 | 2024-05-15 2:42PM CDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| VIX240918C00080000 | 2024-05-10 12:45PM CDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VIX240918C00085000 | 2024-05-22 12:10PM CDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,451 | 0 | 50.00% |
| VIX240918C00090000 | 2024-05-16 11:45AM CDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00095000 | 2024-05-16 11:44AM CDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00100000 | 2024-05-21 2:23PM CDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VIX240918C00110000 | 2024-05-14 12:23PM CDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX240918C00120000 | 2024-05-14 12:23PM CDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VIX240918C00130000 | 2024-02-06 10:08AM CDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VIX240918C00140000 | 2024-04-12 12:45PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
| VIX240918C00150000 | 2024-04-18 11:00AM CDT | 150.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 168.75% |
| VIX240918C00160000 | 2024-02-20 10:29AM CDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX240918C00170000 | 2024-05-08 9:12AM CDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| VIX240918C00180000 | 2024-05-20 12:35PM CDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 50.00% |
Options de ventepour18 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240918P00010000 | 2024-05-22 12:17PM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VIX240918P00010500 | 2024-05-20 1:29PM CDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIX240918P00011000 | 2024-05-22 8:49AM CDT | 11.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VIX240918P00011500 | 2024-05-22 10:21AM CDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| VIX240918P00012000 | 2024-05-22 11:26AM CDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| VIX240918P00012500 | 2024-05-22 9:36AM CDT | 12.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VIX240918P00013000 | 2024-05-22 2:38PM CDT | 13.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| VIX240918P00013500 | 2024-05-22 1:23PM CDT | 13.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| VIX240918P00014000 | 2024-05-22 3:08PM CDT | 14.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2,560 | 0 | 0.00% |
| VIX240918P00014500 | 2024-05-21 1:21PM CDT | 14.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00015000 | 2024-05-22 2:36PM CDT | 15.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,078 | 0 | 0.00% |
| VIX240918P00016000 | 2024-05-22 12:59PM CDT | 16.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3,816 | 0 | 0.00% |
| VIX240918P00017000 | 2024-05-22 8:42AM CDT | 17.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00018000 | 2024-05-22 9:34AM CDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VIX240918P00019000 | 2024-05-22 2:59PM CDT | 19.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VIX240918P00020000 | 2024-05-22 12:40PM CDT | 20.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240918P00021000 | 2024-05-22 10:55AM CDT | 21.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIX240918P00022000 | 2024-05-22 10:48AM CDT | 22.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VIX240918P00023000 | 2024-05-22 10:48AM CDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00024000 | 2024-05-21 12:35PM CDT | 24.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00025000 | 2024-05-17 12:54PM CDT | 25.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| VIX240918P00026000 | 2024-05-20 11:06AM CDT | 26.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00027000 | 2024-05-21 8:53AM CDT | 27.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00028000 | 2024-05-10 8:44AM CDT | 28.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00029000 | 2024-04-15 2:53PM CDT | 29.00 | 11.24 | 13.55 | 13.90 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00030000 | 2024-05-22 1:02PM CDT | 30.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00031000 | 2024-05-01 1:26PM CDT | 31.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00032000 | 2024-05-10 8:48AM CDT | 32.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00034000 | 2024-04-19 2:51PM CDT | 34.00 | 15.99 | 18.65 | 18.85 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00035000 | 2024-02-13 9:50AM CDT | 35.00 | 17.30 | 16.60 | 17.30 | 0.00 | - | - | 10 | 0.00% |
| VIX240918P00038000 | 2024-04-17 9:56AM CDT | 38.00 | 19.67 | 22.35 | 22.60 | 0.00 | - | 1 | 31 | 0.00% |
| VIX240918P00039000 | 2024-04-17 9:56AM CDT | 39.00 | 20.61 | 23.30 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240918P00040000 | 2024-05-17 9:44AM CDT | 40.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 45.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00047500 | 2024-04-24 2:46PM CDT | 47.50 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00065000 | 2024-04-30 11:38AM CDT | 65.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00070000 | 2024-05-22 10:42AM CDT | 70.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00075000 | 2024-05-01 9:27AM CDT | 75.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00080000 | 2024-05-13 2:51PM CDT | 80.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00085000 | 2024-05-22 10:42AM CDT | 85.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00090000 | 2024-04-30 11:38AM CDT | 90.00 | 71.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00095000 | 2024-04-09 10:24AM CDT | 95.00 | 75.00 | 77.05 | 77.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00100000 | 2024-05-13 2:51PM CDT | 100.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240918P00110000 | 2024-05-06 12:39PM CDT | 110.00 | 91.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VIX240918P00120000 | 2024-04-09 10:24AM CDT | 120.00 | 99.34 | 101.50 | 101.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240918P00150000 | 2024-03-08 9:30AM CDT | 150.00 | 128.10 | 128.15 | 128.60 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240918P00180000 | 2024-05-17 10:51AM CDT | 180.00 | 161.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
