Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.777,09 +187,93 (+0,49%) Bitcoin EUR
62.093,52 +126,83 (+0,20%) CMC Crypto 200
1.396,07 +7,91 (+0,57%) Nasdaq Compositive
17.861,03 +172,15 (+0,97%) S&P 500
5.474,27 +42,67 (+0,79%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM CDT. Markt geöffnet.
Callsfür16. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-06-17 12:00PM CDT | 10.00 | 8.15 | 7.90 | 8.25 | +0.07 | +0.87% | 4 | 2,828 | 285.35% |
| VIX241016C00010500 | 2024-06-17 2:07PM CDT | 10.50 | 7.75 | 7.45 | 7.80 | +0.18 | +2.38% | 3 | 1,935 | 268.26% |
| VIX241016C00011000 | 2024-06-17 12:15PM CDT | 11.00 | 7.09 | 6.95 | 7.30 | +0.05 | +0.71% | 12 | 4,396 | 249.90% |
| VIX241016C00011500 | 2024-05-31 2:04PM CDT | 11.50 | 6.31 | 6.50 | 6.85 | 0.00 | - | 350 | 353 | 235.25% |
| VIX241016C00012000 | 2024-06-14 12:29PM CDT | 12.00 | 6.17 | 6.00 | 6.30 | 0.00 | - | 1 | 268 | 218.12% |
| VIX241016C00012500 | 2024-06-17 9:38AM CDT | 12.50 | 5.70 | 5.50 | 5.85 | -0.03 | -0.52% | 5 | 178 | 204.05% |
| VIX241016C00013000 | 2024-06-17 12:17PM CDT | 13.00 | 5.27 | 5.25 | 5.40 | -0.07 | -1.31% | 6 | 498 | 195.61% |
| VIX241016C00013500 | 2024-06-17 12:15PM CDT | 13.50 | 4.85 | 4.65 | 5.00 | +0.01 | +0.21% | 3 | 143 | 181.54% |
| VIX241016C00014000 | 2024-06-17 11:50AM CDT | 14.00 | 4.45 | 4.35 | 4.55 | -0.01 | -0.22% | 16 | 509 | 172.66% |
| VIX241016C00014500 | 2024-06-17 12:17PM CDT | 14.50 | 4.10 | 4.00 | 4.20 | +0.05 | +1.23% | 13 | 102 | 164.84% |
| VIX241016C00015000 | 2024-06-17 1:57PM CDT | 15.00 | 3.80 | 3.70 | 3.85 | +0.05 | +1.33% | 19 | 840 | 157.91% |
| VIX241016C00016000 | 2024-06-17 12:17PM CDT | 16.00 | 3.29 | 3.15 | 3.35 | +0.04 | +1.23% | 7 | 471 | 148.29% |
| VIX241016C00017000 | 2024-06-17 9:55AM CDT | 17.00 | 2.91 | 2.76 | 2.89 | +0.05 | +1.75% | 4 | 600 | 141.60% |
| VIX241016C00018000 | 2024-06-17 12:49PM CDT | 18.00 | 2.47 | 2.42 | 2.56 | -0.08 | -3.14% | 12 | 15,076 | 137.35% |
| VIX241016C00019000 | 2024-06-17 12:50PM CDT | 19.00 | 2.22 | 2.14 | 2.27 | -0.08 | -3.48% | 20 | 18,916 | 134.08% |
| VIX241016C00020000 | 2024-06-17 2:23PM CDT | 20.00 | 2.00 | 1.91 | 2.02 | -0.06 | -2.91% | 26 | 69,211 | 131.74% |
| VIX241016C00021000 | 2024-06-17 12:15PM CDT | 21.00 | 1.79 | 1.71 | 1.84 | -0.05 | -2.72% | 3 | 3,046 | 130.47% |
| VIX241016C00022000 | 2024-06-14 10:33AM CDT | 22.00 | 1.68 | 1.55 | 1.67 | +0.04 | +2.44% | 1 | 2,173 | 129.59% |
| VIX241016C00023000 | 2024-06-17 12:13PM CDT | 23.00 | 1.48 | 1.40 | 1.52 | +0.05 | +3.50% | 4 | 2,717 | 128.71% |
| VIX241016C00024000 | 2024-06-17 12:50PM CDT | 24.00 | 1.34 | 1.28 | 1.40 | +0.01 | +0.75% | 11 | 445 | 128.52% |
| VIX241016C00025000 | 2024-06-17 12:52PM CDT | 25.00 | 1.25 | 1.17 | 1.28 | +0.03 | +2.46% | 20 | 25,983 | 128.08% |
| VIX241016C00026000 | 2024-06-17 9:43AM CDT | 26.00 | 1.15 | 1.08 | 1.18 | +0.01 | +0.88% | 6 | 973 | 128.03% |
| VIX241016C00027000 | 2024-06-17 9:43AM CDT | 27.00 | 1.07 | 1.03 | 1.10 | +0.09 | +9.18% | 7 | 745 | 128.91% |
| VIX241016C00028000 | 2024-06-17 9:43AM CDT | 28.00 | 0.98 | 0.92 | 1.02 | -0.02 | -2.00% | 6 | 1,530 | 128.22% |
| VIX241016C00029000 | 2024-06-12 10:32AM CDT | 29.00 | 0.80 | 0.86 | 0.95 | 0.00 | - | 3 | 240 | 128.52% |
| VIX241016C00030000 | 2024-06-17 11:56AM CDT | 30.00 | 0.85 | 0.84 | 0.89 | 0.00 | - | 37 | 5,959 | 129.69% |
| VIX241016C00031000 | 2024-05-30 2:19PM CDT | 31.00 | 0.80 | 0.74 | 0.84 | 0.00 | - | 1 | 1,626 | 129.00% |
| VIX241016C00032000 | 2024-05-28 10:55AM CDT | 32.00 | 0.80 | 0.69 | 0.79 | 0.00 | - | 8 | 299 | 129.30% |
| VIX241016C00033000 | 2024-06-03 10:34AM CDT | 33.00 | 0.68 | 0.65 | 0.74 | 0.00 | - | 1 | 367 | 129.59% |
| VIX241016C00034000 | 2024-06-06 10:07AM CDT | 34.00 | 0.63 | 0.61 | 0.70 | 0.00 | - | 3 | 81 | 129.98% |
| VIX241016C00035000 | 2024-06-17 10:41AM CDT | 35.00 | 0.60 | 0.57 | 0.66 | +0.02 | +3.45% | 1,007 | 6,894 | 130.18% |
| VIX241016C00036000 | 2024-06-17 8:59AM CDT | 36.00 | 0.58 | 0.54 | 0.63 | -1.07 | -64.85% | 4 | 210 | 130.76% |
| VIX241016C00037000 | 2024-06-17 9:46AM CDT | 37.00 | 0.52 | 0.51 | 0.60 | -0.02 | -3.70% | 1 | 1,076 | 131.25% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| VIX241016C00039000 | 2024-06-13 9:47AM CDT | 39.00 | 0.49 | 0.46 | 0.54 | 0.00 | - | 3 | 10,475 | 132.03% |
| VIX241016C00040000 | 2024-06-14 11:37AM CDT | 40.00 | 0.50 | 0.44 | 0.52 | 0.00 | - | 5 | 1,758 | 132.62% |
| VIX241016C00042500 | 2024-06-14 8:30AM CDT | 42.50 | 0.42 | 0.39 | 0.46 | -0.01 | -2.33% | 1 | 100,940 | 133.59% |
| VIX241016C00045000 | 2024-06-17 8:59AM CDT | 45.00 | 0.36 | 0.35 | 0.42 | -0.02 | -5.26% | 10 | 5,759 | 134.96% |
| VIX241016C00047500 | 2024-06-17 1:46PM CDT | 47.50 | 0.34 | 0.32 | 0.34 | 0.00 | - | 19 | 921 | 134.57% |
| VIX241016C00050000 | 2024-06-17 2:15PM CDT | 50.00 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 97 | 7,210 | 136.52% |
| VIX241016C00055000 | 2024-06-17 12:12PM CDT | 55.00 | 0.29 | 0.24 | 0.30 | +0.04 | +16.00% | 3 | 907 | 139.45% |
| VIX241016C00060000 | 2024-06-17 11:54AM CDT | 60.00 | 0.21 | 0.21 | 0.26 | -0.01 | -4.55% | 110 | 1,450 | 141.80% |
| VIX241016C00065000 | 2024-06-14 8:47AM CDT | 65.00 | 0.19 | 0.18 | 0.23 | 0.00 | - | 10,000 | 13,482 | 143.75% |
| VIX241016C00070000 | 2024-06-17 11:43AM CDT | 70.00 | 0.19 | 0.16 | 0.21 | +0.03 | +18.75% | 1 | 3,233 | 145.90% |
| VIX241016C00075000 | 2024-05-22 1:39PM CDT | 75.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 10 | 32 | 148.83% |
| VIX241016C00080000 | 2024-06-12 2:57PM CDT | 80.00 | 0.12 | 0.14 | 0.18 | 0.00 | - | 1 | 676 | 150.78% |
| VIX241016C00085000 | 2024-06-17 10:56AM CDT | 85.00 | 0.16 | 0.13 | 0.17 | +0.01 | +6.67% | 70 | 612 | 153.13% |
| VIX241016C00090000 | 2024-06-04 9:24AM CDT | 90.00 | 0.13 | 0.12 | 0.16 | 0.00 | - | 1 | 141 | 154.88% |
| VIX241016C00095000 | 2024-06-11 1:55PM CDT | 95.00 | 0.13 | 0.11 | 0.15 | 0.00 | - | 1 | 25 | 156.25% |
| VIX241016C00100000 | 2024-06-12 8:38AM CDT | 100.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 1,866 | 158.59% |
| VIX241016C00110000 | 2024-06-03 12:43PM CDT | 110.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 16 | 1,646 | 161.33% |
| VIX241016C00120000 | 2024-06-10 11:16AM CDT | 120.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 50 | 103 | 164.06% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| VIX241016C00150000 | 2024-05-17 11:22AM CDT | 150.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 1 | 41 | 168.75% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 172.27% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | 500 | 500 | 180.47% |
| VIX241016C00180000 | 2024-05-31 11:38AM CDT | 180.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 10 | 1,177 | 173.44% |
Putsfür16. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-29 1:54PM CDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 645 | 1,335 | 22.66% |
| VIX241016P00010500 | 2024-05-31 12:23PM CDT | 10.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 618 | 633 | 19.92% |
| VIX241016P00011000 | 2024-05-17 2:14PM CDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| VIX241016P00011500 | 2024-06-12 1:48PM CDT | 11.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 71 | 12.70% |
| VIX241016P00012000 | 2024-06-14 8:47AM CDT | 12.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 778 | 9.57% |
| VIX241016P00012500 | 2024-06-17 12:59PM CDT | 12.50 | 0.07 | 0.05 | 0.09 | -0.01 | -12.50% | 153 | 1,683 | 5.42% |
| VIX241016P00013000 | 2024-06-17 9:49AM CDT | 13.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 160 | 192 | 0.00% |
| VIX241016P00013500 | 2024-06-13 1:43PM CDT | 13.50 | 0.19 | 0.14 | 0.20 | 0.00 | - | 1 | 1,625 | 0.00% |
| VIX241016P00014000 | 2024-06-17 11:17AM CDT | 14.00 | 0.26 | 0.25 | 0.30 | -0.01 | -3.70% | 13 | 12,762 | 0.00% |
| VIX241016P00014500 | 2024-06-14 9:38AM CDT | 14.50 | 0.41 | 0.38 | 0.45 | 0.00 | - | 1 | 5,661 | 0.00% |
| VIX241016P00015000 | 2024-06-17 10:27AM CDT | 15.00 | 0.58 | 0.55 | 0.62 | 0.00 | - | 5 | 33,814 | 0.00% |
| VIX241016P00016000 | 2024-06-17 11:00AM CDT | 16.00 | 1.01 | 1.00 | 1.10 | -0.05 | -4.72% | 7 | 29,189 | 0.00% |
| VIX241016P00017000 | 2024-06-17 12:07PM CDT | 17.00 | 1.58 | 1.55 | 1.66 | -0.05 | -3.07% | 16 | 61,754 | 0.00% |
| VIX241016P00018000 | 2024-06-17 11:00AM CDT | 18.00 | 2.21 | 2.20 | 2.32 | -0.09 | -3.91% | 24 | 36,322 | 0.00% |
| VIX241016P00019000 | 2024-06-17 10:08AM CDT | 19.00 | 2.92 | 2.90 | 3.05 | 0.00 | - | 186 | 18,599 | 0.00% |
| VIX241016P00020000 | 2024-06-17 2:40PM CDT | 20.00 | 3.75 | 3.70 | 3.80 | -0.05 | -1.33% | 18 | 17,904 | 0.00% |
| VIX241016P00021000 | 2024-06-17 11:54AM CDT | 21.00 | 4.44 | 4.40 | 4.60 | -0.22 | -4.72% | 1,400 | 3,401 | 0.00% |
| VIX241016P00022000 | 2024-06-12 8:30AM CDT | 22.00 | 5.25 | 5.20 | 5.40 | -0.35 | -6.25% | 2 | 553 | 0.00% |
| VIX241016P00023000 | 2024-06-14 2:47PM CDT | 23.00 | 6.20 | 6.05 | 6.25 | 0.00 | - | 3 | 1,960 | 0.00% |
| VIX241016P00024000 | 2024-06-17 2:02PM CDT | 24.00 | 6.95 | 6.90 | 7.10 | -0.30 | -4.14% | 10 | 406 | 0.00% |
| VIX241016P00025000 | 2024-06-17 8:49AM CDT | 25.00 | 7.75 | 7.80 | 7.95 | -0.35 | -4.32% | 1 | 620 | 0.00% |
| VIX241016P00026000 | 2024-06-13 11:26AM CDT | 26.00 | 8.60 | 8.65 | 8.85 | -0.20 | -2.27% | 1 | 201 | 0.00% |
| VIX241016P00027000 | 2024-06-14 10:16AM CDT | 27.00 | 9.60 | 9.55 | 9.75 | 0.00 | - | 1 | 54 | 0.00% |
| VIX241016P00028000 | 2024-05-28 2:59PM CDT | 28.00 | 10.90 | 10.45 | 10.65 | 0.00 | - | 3 | 127 | 0.00% |
| VIX241016P00029000 | 2024-05-28 2:59PM CDT | 29.00 | 11.80 | 11.40 | 11.55 | 0.00 | - | 3 | 7 | 0.00% |
| VIX241016P00030000 | 2024-06-17 1:57PM CDT | 30.00 | 12.35 | 12.30 | 12.50 | -0.22 | -1.75% | 9 | 20 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-31 11:03AM CDT | 32.00 | 14.35 | 14.15 | 14.35 | 0.00 | - | 1 | 20 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.10 | 17.50 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.85 | 22.75 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.65 | 27.55 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-06-13 12:23PM CDT | 50.00 | 31.57 | 31.35 | 31.70 | 0.00 | - | 2 | 3 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.75 | 100.30 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-17 10:58AM CDT | 180.00 | 158.42 | 158.30 | 159.20 | 0.00 | - | 1 | 17 | 0.00% |
