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
59 060,10 +1 972,53 (+3,46 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00030000 | 2024-05-02 9:30AM CDT | 2024-05-08 | 0.03 | 0.00 | 0.08 | +0.02 | +200.00% | 2 | 4,266 | 315.63% |
| VIXW240515C00030000 | 2024-05-03 8:40AM CDT | 2024-05-15 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 6 | 440 | 224.22% |
| VIX240522C00030000 | 2024-05-03 3:02PM CDT | 2024-05-22 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 10,847 | 156,476 | 182.03% |
| VIXW240529C00030000 | 2024-05-03 2:46PM CDT | 2024-05-29 | 0.17 | 0.00 | 0.34 | -0.06 | -26.09% | 818 | 68 | 176.17% |
| VIX240618C00030000 | 2024-05-03 3:04PM CDT | 2024-06-18 | 0.27 | 0.21 | 0.30 | -0.08 | -22.86% | 1,614 | 102,912 | 144.14% |
| VIX240717C00030000 | 2024-05-03 12:55PM CDT | 2024-07-17 | 0.44 | 0.42 | 0.48 | -0.11 | -20.00% | 253 | 48,702 | 129.00% |
| VIX240821C00030000 | 2024-05-03 11:56AM CDT | 2024-08-21 | 0.67 | 0.65 | 0.70 | -0.09 | -11.84% | 100 | 29,913 | 118.85% |
| VIX240918C00030000 | 2024-05-03 9:43AM CDT | 2024-09-18 | 0.88 | 0.82 | 0.88 | -0.08 | -8.33% | 5 | 16,166 | 113.67% |
| VIX241016C00030000 | 2024-05-03 9:29AM CDT | 2024-10-16 | 1.34 | 1.23 | 1.35 | -0.09 | -6.29% | 10 | 5,688 | 119.04% |
| VIX241120C00030000 | 2024-05-03 1:34PM CDT | 2024-11-20 | 1.15 | 1.07 | 1.23 | -0.14 | -10.85% | 54 | 7,246 | 103.91% |
| VIX241218C00030000 | 2024-05-03 10:04AM CDT | 2024-12-18 | 1.39 | 0.96 | 1.52 | -0.04 | -2.80% | 1 | 253 | 99.95% |
| VIX250122C00030000 | 2024-05-03 11:12AM CDT | 2025-01-22 | 1.42 | 1.13 | 1.95 | -0.30 | -17.44% | 1 | 154 | 100.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00030000 | 2024-04-15 12:54PM CDT | 2024-05-15 | 12.70 | 14.52 | 15.68 | 0.00 | - | - | 14 | 0.00% |
| VIX240522P00030000 | 2024-05-01 11:40AM CDT | 2024-05-22 | 14.40 | 15.40 | 15.55 | 0.00 | - | 1 | 561 | 0.00% |
| VIX240618P00030000 | 2024-04-29 9:15AM CDT | 2024-06-18 | 14.45 | 14.95 | 15.15 | 0.00 | - | 3 | 1,044 | 0.00% |
| VIX240717P00030000 | 2024-05-02 11:15AM CDT | 2024-07-17 | 14.00 | 14.35 | 14.55 | 0.00 | - | 10 | 173 | 0.00% |
| VIX240821P00030000 | 2024-04-24 2:58PM CDT | 2024-08-21 | 13.50 | 13.95 | 14.20 | 0.00 | - | 1 | 9 | 0.00% |
| VIX240918P00030000 | 2024-04-18 9:01AM CDT | 2024-09-18 | 12.45 | 13.65 | 13.75 | 0.00 | - | 1 | 110 | 0.00% |
| VIX241016P00030000 | 2024-04-19 8:51AM CDT | 2024-10-16 | 10.66 | 11.60 | 11.75 | 0.00 | - | 1 | 19 | 0.00% |
| VIX241120P00030000 | 2024-04-23 9:37AM CDT | 2024-11-20 | 12.71 | 12.95 | 13.20 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241218P00030000 | 2024-04-23 9:37AM CDT | 2024-12-18 | 12.97 | 12.95 | 13.50 | 0.00 | - | 1 | 227 | 0.00% |
