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
58 547,05 +3 541,71 (+6,44 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00025000 | 2024-05-03 11:27AM CDT | 2024-05-08 | 0.03 | 0.00 | 0.09 | -0.01 | -25.00% | 100 | 292 | 260.94% |
| VIXW240515C00025000 | 2024-05-03 2:17PM CDT | 2024-05-15 | 0.09 | 0.00 | 0.19 | -0.03 | -25.00% | 17 | 758 | 191.41% |
| VIX240522C00025000 | 2024-05-03 2:42PM CDT | 2024-05-22 | 0.13 | 0.10 | 0.14 | -0.05 | -27.78% | 822 | 231,485 | 158.98% |
| VIXW240529C00025000 | 2024-05-02 12:57PM CDT | 2024-05-29 | 0.34 | 0.01 | 0.43 | 0.00 | - | 10 | 23 | 154.30% |
| VIX240618C00025000 | 2024-05-03 3:05PM CDT | 2024-06-18 | 0.38 | 0.32 | 0.44 | -0.10 | -20.83% | 32,350 | 129,126 | 132.81% |
| VIX240717C00025000 | 2024-05-03 2:58PM CDT | 2024-07-17 | 0.66 | 0.61 | 0.66 | -0.11 | -14.29% | 9,947 | 51,239 | 120.61% |
| VIX240821C00025000 | 2024-05-03 2:55PM CDT | 2024-08-21 | 0.95 | 0.90 | 0.96 | -0.15 | -13.64% | 209 | 29,520 | 112.99% |
| VIX240918C00025000 | 2024-05-03 2:34PM CDT | 2024-09-18 | 1.14 | 1.13 | 1.18 | -0.12 | -9.52% | 12 | 7,780 | 109.18% |
| VIX241016C00025000 | 2024-05-02 11:08AM CDT | 2024-10-16 | 1.91 | 1.70 | 1.82 | 0.00 | - | 5 | 8,443 | 118.21% |
| VIX241120C00025000 | 2024-05-03 2:55PM CDT | 2024-11-20 | 1.52 | 1.47 | 1.64 | -0.18 | -10.59% | 34 | 316 | 101.86% |
| VIX241218C00025000 | 2024-05-03 1:29PM CDT | 2024-12-18 | 1.80 | 1.37 | 1.97 | -0.07 | -3.74% | 9 | 6,883 | 98.39% |
| VIX250122C00025000 | 2024-05-03 9:09AM CDT | 2025-01-22 | 2.15 | 1.60 | 2.48 | -0.09 | -4.02% | 448 | 4 | 100.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 2024-05-08 | 7.78 | 9.98 | 11.01 | 0.00 | - | 4 | 4 | 0.00% |
| VIX240522P00025000 | 2024-05-03 3:05PM CDT | 2024-05-22 | 10.55 | 10.45 | 10.60 | +0.69 | +7.00% | 333 | 2,963 | 0.00% |
| VIX240618P00025000 | 2024-05-03 3:05PM CDT | 2024-06-18 | 10.21 | 10.10 | 10.30 | +0.56 | +5.80% | 322 | 1,060 | 0.00% |
| VIX240717P00025000 | 2024-05-03 1:55PM CDT | 2024-07-17 | 9.65 | 9.60 | 9.80 | +0.25 | +2.66% | 8 | 272 | 0.00% |
| VIX240821P00025000 | 2024-05-03 10:50AM CDT | 2024-08-21 | 9.36 | 9.35 | 9.45 | +0.41 | +4.58% | 6 | 257 | 0.00% |
| VIX240918P00025000 | 2024-05-02 10:30AM CDT | 2024-09-18 | 8.80 | 9.05 | 9.15 | 0.00 | - | 1 | 191 | 0.00% |
| VIX241016P00025000 | 2024-05-03 3:09PM CDT | 2024-10-16 | 7.20 | 7.20 | 7.35 | +0.13 | +1.84% | 121 | 641 | 0.00% |
| VIX241120P00025000 | 2024-04-17 8:49AM CDT | 2024-11-20 | 7.85 | 8.50 | 8.75 | 0.00 | - | 1 | 79 | 0.00% |
| VIX241218P00025000 | 2024-05-02 11:06AM CDT | 2024-12-18 | 8.70 | 8.55 | 9.30 | 0.00 | - | 5 | 64 | 0.00% |
| VIX250122P00025000 | 2024-04-25 10:30AM CDT | 2025-01-22 | 8.15 | 8.00 | 9.05 | 0.00 | - | - | 1 | 0.00% |
