La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 091,92 +247,73 (+0,40 %)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:15PM CDT
Prix d’exercice:12.50
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00012500 | 2024-06-14 3:09PM CDT | 2024-06-18 | 0.64 | 0.64 | 0.71 | +0.30 | +88.24% | 3,817 | 14,982 | 130.08% |
| VIXW240626C00012500 | 2024-06-14 1:39PM CDT | 2024-06-26 | 1.45 | 0.80 | 1.60 | +0.35 | +31.82% | 345 | 480 | 128.52% |
| VIXW240703C00012500 | 2024-06-14 2:48PM CDT | 2024-07-03 | 1.95 | 1.36 | 2.45 | +0.42 | +27.45% | 13 | 127 | 164.65% |
| VIXW240710C00012500 | 2024-06-13 9:16AM CDT | 2024-07-10 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| VIX240717C00012500 | 2024-06-14 3:07PM CDT | 2024-07-17 | 2.17 | 2.09 | 2.21 | +0.41 | +23.30% | 395 | 3,219 | 140.23% |
| VIXW240724C00012500 | 2024-06-13 12:30PM CDT | 2024-07-24 | 2.52 | 1.04 | 4.20 | 0.00 | - | 1 | 1 | 156.45% |
| VIX240821C00012500 | 2024-06-14 2:42PM CDT | 2024-08-21 | 2.96 | 2.98 | 3.15 | +0.24 | +8.82% | 759 | 5,367 | 140.92% |
| VIX240918C00012500 | 2024-06-14 2:17PM CDT | 2024-09-18 | 3.60 | 3.55 | 3.75 | +0.25 | +7.46% | 76 | 1,993 | 142.48% |
| VIX241016C00012500 | 2024-06-14 9:15AM CDT | 2024-10-16 | 5.73 | 5.30 | 6.15 | +0.22 | +3.99% | 10 | 178 | 205.27% |
| VIX241120C00012500 | 2024-06-14 2:23PM CDT | 2024-11-20 | 5.00 | 4.50 | 5.40 | +0.10 | +2.04% | 23 | 678 | 153.81% |
| VIX241218C00012500 | 2024-06-14 12:51PM CDT | 2024-12-18 | 5.00 | 0.00 | 0.00 | +0.10 | +2.04% | 116 | 1,184 | 0.00% |
| VIX250122C00012500 | 2024-06-14 10:36AM CDT | 2025-01-22 | 5.40 | 5.40 | 5.75 | -0.15 | -2.70% | 1 | 310 | 148.58% |
| VIX250219C00012500 | 2024-06-13 1:14PM CDT | 2025-02-19 | 5.85 | 5.55 | 6.20 | 0.00 | - | 6 | 21 | 148.63% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00012500 | 2024-06-14 3:14PM CDT | 2024-06-18 | 0.14 | 0.13 | 0.17 | -0.26 | -65.00% | 25,495 | 95,208 | 53.13% |
| VIXW240626P00012500 | 2024-06-14 2:07PM CDT | 2024-06-26 | 0.20 | 0.00 | 0.00 | +0.03 | +17.65% | 14 | 435 | 3.13% |
| VIXW240703P00012500 | 2024-06-12 8:30AM CDT | 2024-07-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 240 | 1.56% |
| VIXW240710P00012500 | 2024-06-14 1:34PM CDT | 2024-07-10 | 0.11 | 0.00 | 0.00 | -0.07 | -38.89% | 10 | 60 | 1.56% |
| VIX240717P00012500 | 2024-06-14 3:01PM CDT | 2024-07-17 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 3,610 | 47,799 | 21.78% |
| VIXW240724P00012500 | 2024-06-13 1:31PM CDT | 2024-07-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 1.56% |
| VIX240821P00012500 | 2024-06-14 2:33PM CDT | 2024-08-21 | 0.29 | 0.28 | 0.32 | -0.08 | -21.62% | 472 | 21,878 | 18.36% |
| VIX240918P00012500 | 2024-06-14 11:31AM CDT | 2024-09-18 | 0.28 | 0.25 | 0.30 | -0.03 | -9.68% | 202 | 15,045 | 14.65% |
| VIX241016P00012500 | 2024-06-14 3:09PM CDT | 2024-10-16 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 1,647 | 53 | 0.78% |
| VIX241120P00012500 | 2024-06-13 12:51PM CDT | 2024-11-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 2,338 | 0.78% |
| VIX241218P00012500 | 2024-06-12 2:49PM CDT | 2024-12-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.78% |
| VIX250122P00012500 | 2024-06-11 10:11AM CDT | 2025-01-22 | 0.29 | 0.19 | 0.36 | 0.00 | - | 5 | 76 | 11.18% |
| VIX250219P00012500 | 2024-06-11 8:30AM CDT | 2025-02-19 | 0.31 | 0.19 | 0.39 | 0.00 | - | 1 | 40 | 11.23% |
