Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.265,86 +724,49 (+1,16%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:10.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00010000 | 2024-05-24 1:57PM CDT | 2024-05-29 | 3.08 | 2.03 | 3.73 | -0.42 | -12.00% | 3 | 112 | 344.53% |
| VIXW240605C00010000 | 2024-05-24 1:56PM CDT | 2024-06-05 | 3.37 | 2.40 | 3.98 | -0.63 | -15.75% | 1 | 6 | 266.02% |
| VIXW240612C00010000 | 2024-05-24 11:02AM CDT | 2024-06-12 | 3.50 | 2.46 | 4.82 | -0.17 | -4.63% | 2 | 1 | 260.94% |
| VIX240618C00010000 | 2024-05-24 2:52PM CDT | 2024-06-18 | 3.45 | 3.25 | 3.60 | -0.45 | -11.54% | 75 | 5,613 | 206.84% |
| VIX240717C00010000 | 2024-05-24 2:59PM CDT | 2024-07-17 | 4.35 | 4.15 | 4.45 | -0.24 | -5.23% | 65 | 4,164 | 198.05% |
| VIX240821C00010000 | 2024-05-24 2:38PM CDT | 2024-08-21 | 4.90 | 4.75 | 5.05 | -0.25 | -4.85% | 218 | 1,393 | 185.35% |
| VIX240918C00010000 | 2024-05-24 2:01PM CDT | 2024-09-18 | 5.42 | 5.20 | 5.50 | -0.20 | -3.56% | 80 | 1,363 | 182.52% |
| VIX241016C00010000 | 2024-05-24 9:19AM CDT | 2024-10-16 | 7.85 | 7.25 | 8.00 | +0.25 | +3.29% | 4 | 1,798 | 269.82% |
| VIX241120C00010000 | 2024-05-23 1:51PM CDT | 2024-11-20 | 6.85 | 6.30 | 7.05 | 0.00 | - | 12 | 386 | 199.90% |
| VIX241218C00010000 | 2024-05-24 2:52PM CDT | 2024-12-18 | 6.75 | 6.35 | 7.35 | -0.20 | -2.88% | 79 | 424 | 192.87% |
| VIX250122C00010000 | 2024-05-24 1:32PM CDT | 2025-01-22 | 7.40 | 6.80 | 8.10 | +0.10 | +1.37% | 6 | 295 | 201.37% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00010000 | 2024-05-17 11:42AM CDT | 2024-05-29 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 119.53% |
| VIXW240605P00010000 | 2024-05-06 2:11PM CDT | 2024-06-05 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 76.95% |
| VIXW240612P00010000 | 2024-05-24 9:33AM CDT | 2024-06-12 | 0.02 | 0.00 | 0.29 | 0.00 | - | 5 | 20 | 74.61% |
| VIX240618P00010000 | 2024-05-24 9:39AM CDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,838 | 25.00% |
| VIX240717P00010000 | 2024-05-24 11:03AM CDT | 2024-07-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 20 | 2,112 | 30.86% |
| VIX240821P00010000 | 2024-05-23 8:37AM CDT | 2024-08-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1,000 | 2,117 | 28.91% |
| VIX240918P00010000 | 2024-05-23 11:32AM CDT | 2024-09-18 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1,000 | 1,139 | 25.20% |
| VIX241016P00010000 | 2024-05-24 10:16AM CDT | 2024-10-16 | 0.02 | 0.00 | 0.17 | 0.00 | - | 300 | 390 | 28.61% |
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 2024-11-20 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 24 | 26.66% |
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 2024-12-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| VIX250122P00010000 | 2024-05-15 2:35PM CDT | 2025-01-22 | 0.03 | 0.00 | 0.11 | 0.00 | - | 10 | 11 | 19.14% |
