La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 396,97 +183,30 (+0,29 %)
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:18.00
Options d’achatpour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605C00018000 | 2024-05-31 2:42PM CDT | 2024-06-05 | 0.06 | 0.00 | 0.00 | -0.06 | -50.00% | 27 | 981 | 50.00% |
| VIXW240612C00018000 | 2024-05-31 10:15AM CDT | 2024-06-12 | 0.26 | 0.00 | 0.41 | -0.01 | -3.70% | 19 | 396 | 146.48% |
| VIX240618C00018000 | 2024-05-31 3:00PM CDT | 2024-06-18 | 0.26 | 0.14 | 0.32 | -0.13 | -33.33% | 13,334 | 214,353 | 123.83% |
| VIXW240626C00018000 | 2024-05-31 12:21PM CDT | 2024-06-26 | 0.57 | 0.00 | 0.00 | +0.11 | +23.91% | 13 | 158 | 25.00% |
| VIX240717C00018000 | 2024-05-31 3:11PM CDT | 2024-07-17 | 0.76 | 0.72 | 0.79 | -0.16 | -17.39% | 7,074 | 200,222 | 115.82% |
| VIX240821C00018000 | 2024-05-31 3:01PM CDT | 2024-08-21 | 1.19 | 1.13 | 1.22 | -0.18 | -13.14% | 463 | 73,670 | 107.08% |
| VIX240918C00018000 | 2024-05-31 1:02PM CDT | 2024-09-18 | 1.54 | 1.45 | 1.53 | -0.02 | -1.28% | 17 | 47,209 | 104.30% |
| VIX241016C00018000 | 2024-05-31 12:05PM CDT | 2024-10-16 | 2.42 | 1.97 | 2.63 | -0.01 | -0.41% | 57 | 6,351 | 119.14% |
| VIX241120C00018000 | 2024-05-31 1:02PM CDT | 2024-11-20 | 2.23 | 2.10 | 2.30 | -0.17 | -7.08% | 11 | 8,018 | 103.56% |
| VIX241218C00018000 | 2024-05-31 12:06PM CDT | 2024-12-18 | 2.57 | 1.96 | 2.75 | +0.07 | +2.80% | 54 | 788 | 100.15% |
| VIX250122C00018000 | 2024-05-31 11:07AM CDT | 2025-01-22 | 2.90 | 2.13 | 3.40 | -0.07 | -2.36% | 45 | 1,672 | 102.34% |
Options de ventepour5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240605P00018000 | 2024-05-28 1:25PM CDT | 2024-06-05 | 4.51 | 3.96 | 5.37 | 0.00 | - | 3 | 3 | 251.56% |
| VIXW240612P00018000 | 2024-05-29 10:23AM CDT | 2024-06-12 | 4.09 | 3.95 | 5.14 | 0.00 | - | - | 40 | 109.77% |
| VIX240618P00018000 | 2024-05-31 3:00PM CDT | 2024-06-18 | 4.50 | 4.35 | 4.65 | +0.50 | +12.50% | 1,293 | 36,746 | 0.00% |
| VIX240717P00018000 | 2024-05-31 2:50PM CDT | 2024-07-17 | 4.15 | 4.10 | 4.35 | +0.20 | +5.06% | 170 | 69,780 | 0.00% |
| VIX240821P00018000 | 2024-05-31 1:33PM CDT | 2024-08-21 | 3.99 | 3.95 | 4.20 | +0.09 | +2.31% | 7 | 31,171 | 0.00% |
| VIX240918P00018000 | 2024-05-31 10:43AM CDT | 2024-09-18 | 3.70 | 3.75 | 4.00 | 0.00 | - | 3 | 21,961 | 0.00% |
| VIX241016P00018000 | 2024-05-31 12:05PM CDT | 2024-10-16 | 2.47 | 2.18 | 2.70 | +0.11 | +4.66% | 13 | 17,802 | 0.00% |
| VIX241120P00018000 | 2024-05-31 2:56PM CDT | 2024-11-20 | 3.40 | 3.25 | 3.45 | +0.15 | +4.62% | 11 | 341 | 0.00% |
| VIX241218P00018000 | 2024-05-31 12:06PM CDT | 2024-12-18 | 3.35 | 3.00 | 3.60 | -0.20 | -5.63% | 1 | 2,141 | 0.00% |
| VIX250122P00018000 | 2024-05-31 9:36AM CDT | 2025-01-22 | 3.25 | 2.61 | 3.40 | 0.00 | - | 1 | 1,513 | 0.00% |
