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
63.268,57 +904,17 (+1,45%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:12.50
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00012500 | 2024-05-24 3:03PM CDT | 2024-05-29 | 0.50 | 0.01 | 1.20 | -0.46 | -47.92% | 257 | 1,332 | 151.17% |
| VIXW240605C00012500 | 2024-05-24 2:28PM CDT | 2024-06-05 | 1.07 | 0.33 | 1.51 | -0.48 | -30.97% | 58 | 189 | 134.38% |
| VIXW240612C00012500 | 2024-05-24 1:55PM CDT | 2024-06-12 | 1.32 | 0.35 | 2.36 | -0.26 | -16.46% | 57 | 862 | 146.88% |
| VIX240618C00012500 | 2024-05-24 2:58PM CDT | 2024-06-18 | 1.33 | 1.25 | 1.43 | -0.36 | -21.30% | 255 | 6,500 | 126.76% |
| VIXW240626C00012500 | 2024-05-24 2:58PM CDT | 2024-06-26 | 2.03 | 0.00 | 3.13 | -0.05 | -2.40% | 25 | 122 | 126.07% |
| VIX240717C00012500 | 2024-05-24 2:57PM CDT | 2024-07-17 | 2.26 | 2.15 | 2.29 | -0.24 | -9.60% | 323 | 2,347 | 134.57% |
| VIX240821C00012500 | 2024-05-24 3:03PM CDT | 2024-08-21 | 2.87 | 2.73 | 2.98 | -0.18 | -5.90% | 526 | 3,333 | 132.52% |
| VIX240918C00012500 | 2024-05-24 3:09PM CDT | 2024-09-18 | 3.27 | 3.10 | 3.40 | -0.28 | -7.89% | 100 | 2,056 | 130.81% |
| VIX241016C00012500 | 2024-05-24 12:42PM CDT | 2024-10-16 | 5.25 | 4.95 | 5.65 | -0.05 | -0.94% | 30 | 83 | 192.97% |
| VIX241120C00012500 | 2024-05-24 12:50PM CDT | 2024-11-20 | 4.65 | 4.10 | 4.95 | -0.05 | -1.06% | 1 | 653 | 146.68% |
| VIX241218C00012500 | 2024-05-24 12:55PM CDT | 2024-12-18 | 4.80 | 3.95 | 5.35 | 0.00 | - | 64 | 1,073 | 140.33% |
| VIX250122C00012500 | 2024-05-24 3:09PM CDT | 2025-01-22 | 5.20 | 4.35 | 6.10 | +0.10 | +1.96% | 1 | 291 | 146.78% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00012500 | 2024-05-24 3:13PM CDT | 2024-05-29 | 0.13 | 0.05 | 0.57 | +0.05 | +62.50% | 208 | 564 | 12.50% |
| VIXW240605P00012500 | 2024-05-24 1:26PM CDT | 2024-06-05 | 0.21 | 0.00 | 0.56 | +0.04 | +23.53% | 15 | 136 | 0.00% |
| VIXW240612P00012500 | 2024-05-24 11:48AM CDT | 2024-06-12 | 0.22 | 0.00 | 0.73 | -0.02 | -8.33% | 66 | 84 | 33.99% |
| VIX240618P00012500 | 2024-05-24 2:54PM CDT | 2024-06-18 | 0.40 | 0.30 | 0.47 | +0.08 | +25.00% | 6,897 | 57,787 | 0.00% |
| VIXW240626P00012500 | 2024-05-24 2:34PM CDT | 2024-06-26 | 0.23 | 0.00 | 1.40 | -0.02 | -8.00% | 172 | 23 | 74.61% |
| VIX240717P00012500 | 2024-05-24 2:55PM CDT | 2024-07-17 | 0.39 | 0.39 | 0.44 | +0.03 | +8.33% | 123 | 33,412 | 0.00% |
| VIX240821P00012500 | 2024-05-24 11:06AM CDT | 2024-08-21 | 0.41 | 0.38 | 0.47 | +0.01 | +2.50% | 470 | 9,691 | 0.00% |
| VIX240918P00012500 | 2024-05-24 3:05PM CDT | 2024-09-18 | 0.42 | 0.39 | 0.44 | +0.03 | +7.69% | 21 | 14,010 | 0.00% |
| VIX241016P00012500 | 2024-05-24 9:34AM CDT | 2024-10-16 | 0.06 | 0.00 | 0.29 | -0.07 | -53.85% | 20 | 51 | 0.00% |
| VIX241120P00012500 | 2024-05-22 1:26PM CDT | 2024-11-20 | 0.29 | 0.27 | 0.35 | 0.00 | - | 2,173 | 2,214 | 0.00% |
| VIX241218P00012500 | 2024-05-22 2:11PM CDT | 2024-12-18 | 0.44 | 0.00 | 0.91 | 0.00 | - | 10 | 165 | 15.82% |
| VIX250122P00012500 | 2024-05-22 8:53AM CDT | 2025-01-22 | 0.37 | 0.00 | 0.95 | 0.00 | - | 20 | 76 | 15.72% |
