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
59 146,57 +1 907,93 (+3,33 %)
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:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00023000 | 2024-05-03 8:42AM CDT | 2024-05-08 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 290 | 459 | 50.00% |
| VIXW240515C00023000 | 2024-04-30 12:28PM CDT | 2024-05-15 | 0.24 | 0.00 | 0.21 | 0.00 | - | 5 | 119 | 175.00% |
| VIX240522C00023000 | 2024-05-03 3:04PM CDT | 2024-05-22 | 0.14 | 0.13 | 0.17 | -0.09 | -39.13% | 1,068 | 74,265 | 149.61% |
| VIXW240529C00023000 | 2024-05-01 9:59AM CDT | 2024-05-29 | 0.40 | 0.04 | 0.49 | 0.00 | - | 24 | 29 | 145.90% |
| VIX240618C00023000 | 2024-05-03 2:59PM CDT | 2024-06-18 | 0.47 | 0.39 | 0.52 | -0.09 | -16.07% | 17,318 | 45,144 | 127.15% |
| VIX240717C00023000 | 2024-05-03 2:45PM CDT | 2024-07-17 | 0.75 | 0.72 | 0.78 | -0.12 | -13.79% | 5,086 | 10,636 | 116.89% |
| VIX240821C00023000 | 2024-05-03 11:25AM CDT | 2024-08-21 | 1.06 | 1.04 | 1.11 | -0.11 | -9.40% | 100 | 352 | 110.16% |
| VIX240918C00023000 | 2024-05-03 10:33AM CDT | 2024-09-18 | 1.36 | 1.29 | 1.36 | -0.11 | -7.48% | 28 | 5,453 | 107.03% |
| VIX241016C00023000 | 2024-05-03 1:28PM CDT | 2024-10-16 | 2.07 | 1.97 | 2.10 | -0.41 | -16.53% | 1,001 | 79 | 118.60% |
| VIX241120C00023000 | 2024-05-01 1:24PM CDT | 2024-11-20 | 1.95 | 1.71 | 1.88 | 0.00 | - | 4 | 24 | 101.47% |
| VIX241218C00023000 | 2024-05-03 1:46PM CDT | 2024-12-18 | 2.06 | 1.60 | 2.21 | -0.30 | -12.71% | 1 | 5 | 97.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 2024-05-08 | 8.60 | 7.99 | 9.02 | +1.02 | +13.46% | 1 | 11 | 0.00% |
| VIX240522P00023000 | 2024-05-03 2:54PM CDT | 2024-05-22 | 8.54 | 8.45 | 8.60 | +0.52 | +6.48% | 57 | 860 | 0.00% |
| VIX240618P00023000 | 2024-05-03 1:30PM CDT | 2024-06-18 | 8.25 | 8.20 | 8.35 | +0.35 | +4.43% | 20 | 331 | 0.00% |
| VIX240717P00023000 | 2024-05-03 2:55PM CDT | 2024-07-17 | 7.80 | 7.80 | 7.90 | +0.25 | +3.31% | 7 | 489 | 0.00% |
| VIX240821P00023000 | 2024-05-03 2:49PM CDT | 2024-08-21 | 7.60 | 7.55 | 7.65 | +0.25 | +3.40% | 6 | 282 | 0.00% |
| VIX240918P00023000 | 2024-05-03 10:12AM CDT | 2024-09-18 | 7.20 | 7.25 | 7.40 | +0.19 | +2.71% | 1 | 169 | 0.00% |
| VIX241016P00023000 | 2024-05-03 10:27AM CDT | 2024-10-16 | 5.50 | 5.50 | 5.70 | +0.15 | +2.80% | 1 | 1,895 | 0.00% |
| VIX241120P00023000 | 2024-05-03 11:21AM CDT | 2024-11-20 | 6.90 | 6.80 | 7.05 | +0.25 | +3.76% | 8 | 28 | 0.00% |
| VIX241218P00023000 | 2024-05-01 2:22PM CDT | 2024-12-18 | 6.86 | 6.90 | 7.60 | 0.00 | - | 9 | 70 | 0.00% |
| VIX250122P00023000 | 2024-04-29 10:40AM CDT | 2025-01-22 | 6.80 | 6.35 | 7.40 | 0.00 | - | 1 | 3 | 0.00% |
