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
63.250,83 +876,68 (+1,41%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:13.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00013000 | 2024-05-24 3:10PM CDT | 2024-05-29 | 0.35 | 0.00 | 0.83 | -0.40 | -53.33% | 699 | 2,080 | 145.31% |
| VIXW240605C00013000 | 2024-05-24 2:27PM CDT | 2024-06-05 | 0.80 | 0.21 | 1.17 | -0.26 | -24.53% | 91 | 490 | 127.54% |
| VIXW240612C00013000 | 2024-05-24 2:02PM CDT | 2024-06-12 | 1.03 | 0.20 | 1.96 | -0.42 | -28.97% | 90 | 209 | 137.89% |
| VIX240618C00013000 | 2024-05-24 2:59PM CDT | 2024-06-18 | 1.09 | 0.97 | 1.20 | -0.31 | -22.14% | 6,452 | 23,334 | 120.61% |
| VIXW240626C00013000 | 2024-05-24 2:57PM CDT | 2024-06-26 | 1.70 | 0.00 | 3.22 | -0.30 | -15.00% | 30 | 159 | 141.70% |
| VIX240717C00013000 | 2024-05-24 3:01PM CDT | 2024-07-17 | 2.00 | 1.89 | 2.03 | -0.27 | -11.89% | 1,215 | 13,125 | 129.88% |
| VIX240821C00013000 | 2024-05-24 2:59PM CDT | 2024-08-21 | 2.61 | 2.49 | 2.66 | -0.19 | -6.79% | 318 | 7,652 | 127.64% |
| VIX240918C00013000 | 2024-05-24 2:46PM CDT | 2024-09-18 | 3.05 | 2.90 | 3.05 | -0.22 | -6.73% | 46 | 1,127 | 126.47% |
| VIX241016C00013000 | 2024-05-23 1:20PM CDT | 2024-10-16 | 5.20 | 4.50 | 5.25 | 0.00 | - | 6 | 435 | 181.64% |
| VIX241120C00013000 | 2024-05-24 1:16PM CDT | 2024-11-20 | 4.10 | 3.75 | 4.60 | -0.30 | -6.82% | 117 | 2,237 | 139.84% |
| VIX241218C00013000 | 2024-05-24 3:01PM CDT | 2024-12-18 | 4.45 | 3.60 | 5.05 | -0.10 | -2.20% | 6 | 503 | 134.62% |
| VIX250122C00013000 | 2024-05-24 2:05PM CDT | 2025-01-22 | 4.95 | 4.95 | 5.80 | +0.05 | +1.02% | 16 | 373 | 155.13% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00013000 | 2024-05-24 3:14PM CDT | 2024-05-29 | 0.39 | 0.00 | 1.01 | +0.17 | +77.27% | 134 | 326 | 0.00% |
| VIXW240605P00013000 | 2024-05-24 1:19PM CDT | 2024-06-05 | 0.43 | 0.10 | 0.90 | +0.07 | +19.44% | 45 | 276 | 0.00% |
| VIXW240612P00013000 | 2024-05-24 1:19PM CDT | 2024-06-12 | 0.44 | 0.00 | 1.06 | +0.20 | +83.33% | 23 | 115 | 0.00% |
| VIX240618P00013000 | 2024-05-24 2:54PM CDT | 2024-06-18 | 0.66 | 0.56 | 0.75 | +0.12 | +22.22% | 12,950 | 130,162 | 0.00% |
| VIXW240626P00013000 | 2024-05-24 9:23AM CDT | 2024-06-26 | 0.49 | 0.00 | 1.79 | -0.03 | -5.77% | 36 | 37 | 79.10% |
| VIX240717P00013000 | 2024-05-24 2:59PM CDT | 2024-07-17 | 0.66 | 0.58 | 0.68 | +0.06 | +10.00% | 6,547 | 39,665 | 0.00% |
| VIX240821P00013000 | 2024-05-24 2:59PM CDT | 2024-08-21 | 0.66 | 0.60 | 0.73 | +0.04 | +6.45% | 72 | 32,482 | 0.00% |
| VIX240918P00013000 | 2024-05-24 3:09PM CDT | 2024-09-18 | 0.62 | 0.59 | 0.64 | +0.02 | +3.33% | 12 | 87,668 | 0.00% |
| VIX241016P00013000 | 2024-05-24 2:34PM CDT | 2024-10-16 | 0.15 | 0.00 | 0.00 | -0.03 | -16.67% | 5 | 149 | 0.00% |
| VIX241120P00013000 | 2024-05-23 2:50PM CDT | 2024-11-20 | 0.51 | 0.42 | 0.51 | 0.00 | - | 6 | 285 | 0.00% |
| VIX241218P00013000 | 2024-05-23 2:00PM CDT | 2024-12-18 | 0.60 | 0.00 | 1.12 | 0.00 | - | 4 | 641 | 9.57% |
| VIX250122P00013000 | 2024-05-23 8:41AM CDT | 2025-01-22 | 0.51 | 0.00 | 1.14 | 0.00 | - | 20 | 50 | 9.77% |
