La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 481,62 +3 525,16 (+6,41 %)
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:13.50
Options d’achatpour8 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00013500 | 2024-05-03 3:04PM CDT | 2024-05-08 | 1.10 | 0.57 | 1.55 | -0.67 | -37.85% | 128 | 84 | 169.14% |
| VIX240522C00013500 | 2024-05-03 2:42PM CDT | 2024-05-22 | 1.33 | 1.27 | 1.35 | -0.54 | -28.88% | 713 | 1,891 | 107.32% |
| VIXW240529C00013500 | 2024-04-26 8:54AM CDT | 2024-05-29 | 2.62 | 1.47 | 2.72 | 0.00 | - | 1 | 1 | 147.07% |
| VIX240618C00013500 | 2024-05-03 3:12PM CDT | 2024-06-18 | 2.04 | 1.96 | 2.10 | -0.34 | -14.29% | 227 | 895 | 107.13% |
| VIX240717C00013500 | 2024-05-03 2:57PM CDT | 2024-07-17 | 2.78 | 2.65 | 2.79 | -0.39 | -12.30% | 334 | 462 | 112.89% |
| VIX240821C00013500 | 2024-05-03 2:35PM CDT | 2024-08-21 | 3.35 | 3.20 | 3.40 | -0.25 | -6.94% | 180 | 392 | 113.62% |
| VIX240918C00013500 | 2024-05-03 11:34AM CDT | 2024-09-18 | 3.73 | 3.65 | 3.85 | -0.47 | -11.19% | 73 | 307 | 115.82% |
| VIX241016C00013500 | 2024-05-03 8:30AM CDT | 2024-10-16 | 5.95 | 5.65 | 6.05 | -0.65 | -9.85% | 35 | 27 | 170.17% |
| VIX241120C00013500 | 2024-05-01 1:20PM CDT | 2024-11-20 | 5.00 | 4.35 | 4.90 | 0.00 | - | 2 | 116 | 119.73% |
| VIX241218C00013500 | 2024-05-03 1:47PM CDT | 2024-12-18 | 4.50 | 4.15 | 4.90 | -0.25 | -5.26% | 9 | 17 | 109.57% |
Options de ventepour8 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00013500 | 2024-05-03 2:52PM CDT | 2024-05-08 | 0.05 | 0.00 | 0.14 | +0.02 | +66.67% | 311 | 203 | 21.49% |
| VIXW240515P00013500 | 2024-05-03 3:11PM CDT | 2024-05-15 | 0.10 | 0.00 | 0.22 | +0.06 | +150.00% | 260 | 75 | 22.07% |
| VIX240522P00013500 | 2024-05-03 3:01PM CDT | 2024-05-22 | 0.23 | 0.22 | 0.26 | +0.09 | +64.29% | 57,809 | 175,367 | 20.70% |
| VIX240618P00013500 | 2024-05-03 2:54PM CDT | 2024-06-18 | 0.39 | 0.35 | 0.47 | +0.09 | +30.00% | 15,417 | 35,727 | 24.32% |
| VIX240717P00013500 | 2024-05-03 3:05PM CDT | 2024-07-17 | 0.40 | 0.38 | 0.43 | +0.08 | +25.00% | 1,767 | 22,859 | 17.38% |
| VIX240821P00013500 | 2024-05-03 1:25PM CDT | 2024-08-21 | 0.44 | 0.42 | 0.48 | +0.07 | +18.92% | 19 | 1,803 | 16.11% |
| VIX240918P00013500 | 2024-05-03 2:44PM CDT | 2024-09-18 | 0.43 | 0.41 | 0.47 | +0.09 | +26.47% | 7 | 19,658 | 14.06% |
| VIX241016P00013500 | 2024-05-01 12:09PM CDT | 2024-10-16 | 0.12 | 0.10 | 0.18 | 0.00 | - | 1 | 723 | 4.83% |
| VIX241120P00013500 | 2024-05-03 8:57AM CDT | 2024-11-20 | 0.44 | 0.46 | 0.60 | +0.04 | +10.00% | 1 | 27 | 14.89% |
| VIX241218P00013500 | 2024-05-03 2:58PM CDT | 2024-12-18 | 0.60 | 0.42 | 0.94 | 0.00 | - | 10 | 93 | 21.97% |
