Deutsche Märkte geschlossen
DAX
18.694,79 +3,47 (+0,02%) Euro Stoxx 50
5.036,37 -1,23 (-0,02%) Dow Jones 30
39.160,42 +95,16 (+0,24%) Gold
2.336,50 -0,70 (-0,03%) EUR/USD
1,0854 +0,0036 (+0,34%) Bitcoin EUR
62.822,02 +45,29 (+0,07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:29AM CDT. Markt geöffnet.
Strike:12.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00012000 | 2024-05-24 10:06AM CDT | 2024-05-29 | 0.95 | 0.82 | 1.23 | -0.56 | -37.09% | 208 | 1,347 | 154.69% |
| VIXW240605C00012000 | 2024-05-24 8:30AM CDT | 2024-06-05 | 1.29 | 1.17 | 1.60 | -0.47 | -23.62% | 50 | 764 | 144.92% |
| VIXW240612C00012000 | 2024-05-24 10:17AM CDT | 2024-06-12 | 1.72 | 1.54 | 1.70 | -0.33 | -16.10% | 2 | 209 | 138.09% |
| VIX240618C00012000 | 2024-05-24 10:21AM CDT | 2024-06-18 | 1.60 | 1.59 | 1.62 | -0.43 | -21.18% | 411 | 8,094 | 119.92% |
| VIXW240626C00012000 | 2024-05-24 9:44AM CDT | 2024-06-26 | 2.45 | 2.03 | 2.50 | +0.02 | +0.82% | 7 | 56 | 150.59% |
| VIX240717C00012000 | 2024-05-24 10:15AM CDT | 2024-07-17 | 2.58 | 2.55 | 2.59 | -0.28 | -9.79% | 289 | 27,090 | 135.25% |
| VIX240821C00012000 | 2024-05-24 9:23AM CDT | 2024-08-21 | 3.25 | 3.20 | 3.25 | -0.20 | -5.80% | 186 | 18,888 | 134.38% |
| VIX240918C00012000 | 2024-05-24 9:59AM CDT | 2024-09-18 | 3.72 | 3.65 | 3.75 | -0.18 | -4.62% | 270 | 991 | 135.84% |
| VIX241016C00012000 | 2024-05-23 8:36AM CDT | 2024-10-16 | 5.80 | 5.65 | 5.90 | 0.00 | - | 4 | 257 | 199.90% |
| VIX241120C00012000 | 2024-05-23 1:39PM CDT | 2024-11-20 | 5.00 | 4.85 | 4.95 | 0.00 | - | 50 | 1,132 | 148.97% |
| VIX241218C00012000 | 2024-05-23 12:06PM CDT | 2024-12-18 | 5.10 | 4.95 | 5.15 | -0.10 | -1.92% | 10 | 364 | 143.41% |
| VIX250122C00012000 | 2024-05-23 2:45PM CDT | 2025-01-22 | 5.74 | 5.60 | 5.80 | +0.09 | +1.59% | 3 | 358 | 152.30% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00012000 | 2024-05-24 10:16AM CDT | 2024-05-29 | 0.09 | 0.03 | 0.08 | +0.06 | +200.00% | 2,261 | 2,899 | 22.66% |
| VIXW240605P00012000 | 2024-05-23 9:18AM CDT | 2024-06-05 | 0.08 | 0.04 | 0.16 | -0.01 | -11.11% | 1 | 15 | 24.61% |
| VIXW240612P00012000 | 2024-05-23 9:22AM CDT | 2024-06-12 | 0.11 | 0.05 | 0.16 | 0.00 | - | 2 | 44 | 19.73% |
| VIX240618P00012000 | 2024-05-24 9:28AM CDT | 2024-06-18 | 0.20 | 0.20 | 0.21 | +0.04 | +25.00% | 298 | 102,961 | 21.29% |
| VIX240717P00012000 | 2024-05-24 9:26AM CDT | 2024-07-17 | 0.24 | 0.22 | 0.25 | +0.03 | +14.29% | 4 | 31,099 | 16.90% |
| VIX240821P00012000 | 2024-05-24 10:14AM CDT | 2024-08-21 | 0.25 | 0.24 | 0.28 | 0.00 | - | 8 | 5,997 | 14.45% |
| VIX240918P00012000 | 2024-05-24 8:46AM CDT | 2024-09-18 | 0.25 | 0.22 | 0.26 | 0.00 | - | 20 | 12,753 | 11.91% |
| VIX241016P00012000 | 2024-05-20 10:43AM CDT | 2024-10-16 | 0.07 | 0.02 | 0.06 | 0.00 | - | 52 | 670 | 3.81% |
| VIX241120P00012000 | 2024-05-16 11:21AM CDT | 2024-11-20 | 0.18 | 0.16 | 0.22 | 0.00 | - | 5 | 101 | 8.40% |
| VIX241218P00012000 | 2024-05-23 12:05PM CDT | 2024-12-18 | 0.29 | 0.21 | 0.29 | 0.00 | - | 2 | 51 | 9.77% |
| VIX250122P00012000 | 2024-05-23 8:33AM CDT | 2025-01-22 | 0.25 | 0.18 | 0.27 | 0.00 | - | 10 | 131 | 8.55% |
