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
59 252,25 +4 457,79 (+8,14 %)
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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00017000 | 2024-05-03 3:14PM CDT | 2024-05-08 | 0.08 | 0.00 | 0.20 | -0.14 | -63.64% | 128 | 1,376 | 144.53% |
| VIXW240515C00017000 | 2024-05-03 1:57PM CDT | 2024-05-15 | 0.30 | 0.07 | 0.48 | -0.18 | -37.50% | 39 | 770 | 125.20% |
| VIX240522C00017000 | 2024-05-03 3:01PM CDT | 2024-05-22 | 0.41 | 0.37 | 0.41 | -0.17 | -29.31% | 2,423 | 190,733 | 112.70% |
| VIXW240529C00017000 | 2024-05-03 2:41PM CDT | 2024-05-29 | 0.75 | 0.34 | 1.05 | -0.30 | -28.57% | 43 | 1,041 | 122.66% |
| VIX240618C00017000 | 2024-05-03 3:10PM CDT | 2024-06-18 | 0.95 | 0.87 | 1.01 | -0.23 | -19.49% | 3,498 | 106,569 | 106.64% |
| VIX240717C00017000 | 2024-05-03 2:54PM CDT | 2024-07-17 | 1.48 | 1.42 | 1.48 | -0.19 | -11.38% | 12,325 | 59,475 | 105.57% |
| VIX240821C00017000 | 2024-05-03 11:25AM CDT | 2024-08-21 | 1.89 | 1.90 | 1.96 | -0.25 | -11.68% | 362 | 39,251 | 103.71% |
| VIX240918C00017000 | 2024-05-03 2:43PM CDT | 2024-09-18 | 2.30 | 2.26 | 2.33 | -0.26 | -10.16% | 9 | 13,831 | 103.61% |
| VIX241016C00017000 | 2024-05-03 1:06PM CDT | 2024-10-16 | 3.70 | 3.55 | 3.70 | -0.31 | -7.73% | 15 | 138 | 131.35% |
| VIX241120C00017000 | 2024-05-03 1:18PM CDT | 2024-11-20 | 3.10 | 2.93 | 3.15 | -0.10 | -3.13% | 5 | 716 | 104.54% |
| VIX241218C00017000 | 2024-05-03 12:23PM CDT | 2024-12-18 | 3.25 | 2.75 | 3.45 | -0.15 | -4.41% | 5 | 85 | 99.37% |
| VIX250122C00017000 | 2024-05-03 2:56PM CDT | 2025-01-22 | 3.95 | 3.15 | 4.20 | -0.65 | -14.13% | 1 | 1 | 105.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00017000 | 2024-05-03 2:56PM CDT | 2024-05-08 | 2.56 | 2.08 | 3.07 | +0.56 | +28.00% | 50 | 195 | 0.00% |
| VIXW240515P00017000 | 2024-05-03 8:33AM CDT | 2024-05-15 | 2.32 | 1.84 | 2.86 | +0.40 | +20.83% | 21 | 1,545 | 0.00% |
| VIX240522P00017000 | 2024-05-03 2:54PM CDT | 2024-05-22 | 2.82 | 2.77 | 2.84 | +0.47 | +20.00% | 282 | 147,445 | 0.00% |
| VIXW240529P00017000 | 2024-04-30 11:10AM CDT | 2024-05-29 | 1.93 | 1.69 | 2.73 | 0.00 | - | 5 | 20 | 0.00% |
| VIX240618P00017000 | 2024-05-03 12:53PM CDT | 2024-06-18 | 2.72 | 2.73 | 2.87 | +0.21 | +8.37% | 565 | 93,172 | 0.00% |
| VIX240717P00017000 | 2024-05-03 2:55PM CDT | 2024-07-17 | 2.58 | 2.57 | 2.63 | +0.20 | +8.40% | 148 | 38,899 | 0.00% |
| VIX240821P00017000 | 2024-05-03 2:50PM CDT | 2024-08-21 | 2.53 | 2.50 | 2.58 | +0.18 | +7.66% | 228 | 48,303 | 0.00% |
| VIX240918P00017000 | 2024-05-03 10:43AM CDT | 2024-09-18 | 2.37 | 2.38 | 2.45 | +0.16 | +7.24% | 1 | 17,297 | 0.00% |
| VIX241016P00017000 | 2024-05-03 3:01PM CDT | 2024-10-16 | 1.27 | 1.26 | 1.38 | +0.15 | +13.39% | 6 | 44,212 | 0.00% |
| VIX241120P00017000 | 2024-05-03 3:09PM CDT | 2024-11-20 | 2.30 | 2.22 | 2.40 | +0.04 | +1.77% | 1 | 196 | 0.00% |
| VIX241218P00017000 | 2024-05-02 1:29PM CDT | 2024-12-18 | 2.44 | 2.30 | 2.67 | -0.09 | -3.56% | 1 | 2,052 | 0.00% |
| VIX250122P00017000 | 2024-04-25 11:11AM CDT | 2025-01-22 | 2.15 | 2.01 | 2.68 | 0.00 | - | - | 1 | 0.00% |
