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
59 129,31 +1 690,59 (+2,94 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00020000 | 2024-05-03 3:04PM CDT | 2024-05-08 | 0.06 | 0.00 | 0.13 | -0.03 | -33.33% | 148 | 2,294 | 195.31% |
| VIXW240515C00020000 | 2024-05-03 2:43PM CDT | 2024-05-15 | 0.17 | 0.00 | 0.28 | -0.05 | -22.73% | 9 | 916 | 148.44% |
| VIX240522C00020000 | 2024-05-03 3:13PM CDT | 2024-05-22 | 0.20 | 0.20 | 0.24 | -0.12 | -37.50% | 24,104 | 273,176 | 132.03% |
| VIXW240529C00020000 | 2024-05-03 11:20AM CDT | 2024-05-29 | 0.47 | 0.13 | 0.66 | -0.13 | -21.67% | 34 | 464 | 133.59% |
| VIX240618C00020000 | 2024-05-03 3:11PM CDT | 2024-06-18 | 0.62 | 0.55 | 0.68 | -0.11 | -15.07% | 12,177 | 86,346 | 116.80% |
| VIX240717C00020000 | 2024-05-03 2:34PM CDT | 2024-07-17 | 1.02 | 0.97 | 1.03 | -0.15 | -12.82% | 12,723 | 189,422 | 110.74% |
| VIX240821C00020000 | 2024-05-03 3:02PM CDT | 2024-08-21 | 1.43 | 1.37 | 1.43 | -0.12 | -7.74% | 43 | 43,999 | 106.45% |
| VIX240918C00020000 | 2024-05-03 1:56PM CDT | 2024-09-18 | 1.71 | 1.66 | 1.73 | -0.14 | -7.57% | 376 | 31,205 | 104.49% |
| VIX241016C00020000 | 2024-05-03 1:37PM CDT | 2024-10-16 | 2.65 | 2.57 | 2.70 | -0.16 | -5.69% | 23 | 32,487 | 121.63% |
| VIX241120C00020000 | 2024-05-03 2:48PM CDT | 2024-11-20 | 2.34 | 2.18 | 2.36 | -0.16 | -6.40% | 31 | 1,105 | 101.32% |
| VIX241218C00020000 | 2024-05-03 8:40AM CDT | 2024-12-18 | 2.53 | 2.06 | 2.70 | -0.05 | -1.94% | 11 | 659 | 97.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00020000 | 2024-05-03 1:42PM CDT | 2024-05-08 | 5.45 | 5.01 | 6.04 | +0.75 | +15.96% | 2 | 4 | 0.00% |
| VIXW240515P00020000 | 2024-04-23 1:26PM CDT | 2024-05-15 | 4.36 | 4.65 | 5.74 | 0.00 | - | 4 | 13 | 0.00% |
| VIX240522P00020000 | 2024-05-03 3:08PM CDT | 2024-05-22 | 5.63 | 5.55 | 5.70 | +0.48 | +9.32% | 115 | 13,614 | 0.00% |
| VIX240618P00020000 | 2024-05-03 2:50PM CDT | 2024-06-18 | 5.40 | 5.35 | 5.55 | +0.36 | +7.14% | 226 | 41,553 | 0.00% |
| VIX240717P00020000 | 2024-05-03 3:08PM CDT | 2024-07-17 | 5.10 | 5.05 | 5.15 | +0.50 | +10.87% | 21 | 25,933 | 0.00% |
| VIX240821P00020000 | 2024-05-03 2:37PM CDT | 2024-08-21 | 4.94 | 4.90 | 5.00 | +0.21 | +4.44% | 121 | 908 | 0.00% |
| VIX240918P00020000 | 2024-05-03 2:34PM CDT | 2024-09-18 | 4.74 | 4.70 | 4.80 | +0.14 | +3.04% | 56 | 25,338 | 0.00% |
| VIX241016P00020000 | 2024-05-03 11:54AM CDT | 2024-10-16 | 3.20 | 3.15 | 3.35 | +0.10 | +3.23% | 9 | 17,884 | 0.00% |
| VIX241120P00020000 | 2024-05-03 12:58PM CDT | 2024-11-20 | 4.42 | 4.35 | 4.55 | +0.07 | +1.61% | 5 | 299 | 0.00% |
| VIX241218P00020000 | 2024-05-02 9:04AM CDT | 2024-12-18 | 4.55 | 4.45 | 5.15 | 0.00 | - | 2 | 51 | 0.00% |
