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
63.322,36 +1.054,16 (+1,69%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:14.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00014000 | 2024-05-24 3:14PM CDT | 2024-05-29 | 0.10 | 0.00 | 0.55 | -0.23 | -69.70% | 192 | 1,793 | 148.44% |
| VIXW240605C00014000 | 2024-05-24 3:00PM CDT | 2024-06-05 | 0.45 | 0.07 | 0.82 | -0.20 | -30.77% | 174 | 796 | 124.22% |
| VIXW240612C00014000 | 2024-05-24 2:51PM CDT | 2024-06-12 | 0.70 | 0.02 | 1.20 | -0.30 | -30.00% | 13 | 271 | 116.99% |
| VIX240618C00014000 | 2024-05-24 2:50PM CDT | 2024-06-18 | 0.78 | 0.68 | 0.89 | -0.27 | -25.71% | 17,042 | 173,709 | 117.58% |
| VIXW240626C00014000 | 2024-05-24 2:59PM CDT | 2024-06-26 | 1.29 | 0.00 | 2.66 | -0.25 | -16.23% | 11 | 262 | 141.60% |
| VIX240717C00014000 | 2024-05-24 2:48PM CDT | 2024-07-17 | 1.58 | 1.51 | 1.62 | -0.26 | -14.13% | 211 | 31,578 | 124.12% |
| VIX240821C00014000 | 2024-05-24 2:26PM CDT | 2024-08-21 | 2.15 | 2.07 | 2.18 | -0.25 | -10.42% | 101 | 6,180 | 120.70% |
| VIX240918C00014000 | 2024-05-24 11:30AM CDT | 2024-09-18 | 2.63 | 2.47 | 2.61 | -0.16 | -5.73% | 110 | 1,680 | 120.80% |
| VIX241016C00014000 | 2024-05-24 2:38PM CDT | 2024-10-16 | 4.15 | 3.75 | 4.50 | -0.20 | -4.60% | 13 | 397 | 162.99% |
| VIX241120C00014000 | 2024-05-24 2:42PM CDT | 2024-11-20 | 3.70 | 3.55 | 3.90 | -0.15 | -3.90% | 15 | 1,034 | 133.74% |
| VIX241218C00014000 | 2024-05-24 2:17PM CDT | 2024-12-18 | 3.83 | 3.05 | 4.55 | -0.22 | -5.43% | 3 | 408 | 126.66% |
| VIX250122C00014000 | 2024-05-23 1:43PM CDT | 2025-01-22 | 4.40 | 3.40 | 5.25 | 0.00 | - | 11 | 273 | 131.54% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00014000 | 2024-05-24 11:37AM CDT | 2024-05-29 | 1.22 | 0.50 | 1.99 | +0.37 | +43.53% | 2 | 80 | 0.00% |
| VIXW240605P00014000 | 2024-05-24 1:09PM CDT | 2024-06-05 | 1.15 | 0.73 | 1.77 | +0.25 | +27.78% | 3 | 13 | 0.00% |
| VIXW240612P00014000 | 2024-05-24 1:09PM CDT | 2024-06-12 | 1.07 | 0.31 | 1.86 | +0.02 | +1.90% | 3 | 4 | 0.00% |
| VIX240618P00014000 | 2024-05-24 2:59PM CDT | 2024-06-18 | 1.34 | 1.24 | 1.46 | +0.14 | +11.67% | 15,079 | 207,729 | 0.00% |
| VIXW240626P00014000 | 2024-05-22 9:11AM CDT | 2024-06-26 | 1.44 | 0.00 | 2.64 | 0.00 | - | 10 | 16 | 86.72% |
| VIX240717P00014000 | 2024-05-24 3:11PM CDT | 2024-07-17 | 1.26 | 1.18 | 1.29 | +0.11 | +9.57% | 10,429 | 90,606 | 0.00% |
| VIX240821P00014000 | 2024-05-24 2:30PM CDT | 2024-08-21 | 1.21 | 1.15 | 1.26 | -0.01 | -0.82% | 86 | 25,491 | 0.00% |
| VIX240918P00014000 | 2024-05-24 2:58PM CDT | 2024-09-18 | 1.12 | 1.11 | 1.18 | +0.05 | +4.67% | 110 | 48,135 | 0.00% |
| VIX241016P00014000 | 2024-05-24 2:54PM CDT | 2024-10-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 11,512 | 0.00% |
| VIX241120P00014000 | 2024-05-23 1:45PM CDT | 2024-11-20 | 0.87 | 0.65 | 1.10 | 0.00 | - | 13 | 1,777 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 2024-12-18 | 0.90 | 0.33 | 1.05 | 0.00 | - | 750 | 854 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.17 | 1.61 | 0.00 | - | 1 | 37 | 0.00% |
