Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.396,14 -416,50 (-0,67%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:14.50
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00014500 | 2024-05-17 2:48PM CDT | 2024-05-22 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 2,741 | 46,439 | 117.97% |
| VIXW240529C00014500 | 2024-05-17 2:55PM CDT | 2024-05-29 | 0.37 | 0.15 | 0.69 | -0.06 | -13.95% | 44 | 511 | 137.50% |
| VIXW240605C00014500 | 2024-05-17 2:17PM CDT | 2024-06-05 | 0.73 | 0.37 | 0.90 | +0.05 | +7.35% | 2 | 85 | 132.23% |
| VIXW240612C00014500 | 2024-05-16 2:56PM CDT | 2024-06-12 | 0.95 | 0.34 | 1.31 | 0.00 | - | 12 | 22 | 129.30% |
| VIX240618C00014500 | 2024-05-17 2:56PM CDT | 2024-06-18 | 0.83 | 0.75 | 0.89 | -0.04 | -4.60% | 2,144 | 25,741 | 116.21% |
| VIX240717C00014500 | 2024-05-17 2:58PM CDT | 2024-07-17 | 1.45 | 1.42 | 1.48 | -0.11 | -7.05% | 8,348 | 48,163 | 117.58% |
| VIX240821C00014500 | 2024-05-17 2:52PM CDT | 2024-08-21 | 2.02 | 1.96 | 2.08 | -0.10 | -4.72% | 91 | 639 | 117.04% |
| VIX240918C00014500 | 2024-05-17 2:44PM CDT | 2024-09-18 | 2.42 | 2.36 | 2.45 | -0.11 | -4.35% | 58 | 339 | 116.80% |
| VIX241016C00014500 | 2024-05-17 1:41PM CDT | 2024-10-16 | 3.85 | 3.45 | 4.05 | -0.15 | -3.75% | 2 | 85 | 149.85% |
| VIX241120C00014500 | 2024-05-17 10:40AM CDT | 2024-11-20 | 3.40 | 3.25 | 3.55 | -0.35 | -9.33% | 4 | 452 | 124.51% |
| VIX241218C00014500 | 2024-05-17 2:28PM CDT | 2024-12-18 | 3.50 | 3.50 | 3.85 | -0.10 | -2.78% | 22 | 35 | 123.88% |
| VIX250122C00014500 | 2024-05-13 12:32PM CDT | 2025-01-22 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00014500 | 2024-05-17 2:54PM CDT | 2024-05-22 | 1.92 | 1.75 | 2.01 | +0.17 | +9.71% | 258 | 179,850 | 0.00% |
| VIXW240529P00014500 | 2024-05-17 1:20PM CDT | 2024-05-29 | 1.15 | 0.94 | 1.72 | -0.05 | -4.17% | 1 | 29 | 0.00% |
| VIXW240605P00014500 | 2024-05-16 12:02PM CDT | 2024-06-05 | 1.19 | 0.99 | 1.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIXW240612P00014500 | 2024-05-10 1:27PM CDT | 2024-06-12 | 1.02 | 0.83 | 1.89 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00014500 | 2024-05-17 1:56PM CDT | 2024-06-18 | 1.70 | 1.63 | 1.79 | +0.07 | +4.29% | 707 | 103,941 | 0.00% |
| VIX240717P00014500 | 2024-05-17 3:04PM CDT | 2024-07-17 | 1.56 | 1.55 | 1.62 | +0.08 | +5.41% | 8,383 | 67,634 | 0.00% |
| VIX240821P00014500 | 2024-05-17 9:52AM CDT | 2024-08-21 | 1.48 | 1.48 | 1.55 | +0.07 | +4.96% | 1 | 2,445 | 0.00% |
| VIX240918P00014500 | 2024-05-16 1:49PM CDT | 2024-09-18 | 1.29 | 1.34 | 1.43 | 0.00 | - | 100 | 8,250 | 0.00% |
| VIX241016P00014500 | 2024-05-17 1:44PM CDT | 2024-10-16 | 0.53 | 0.00 | 0.00 | +0.05 | +10.42% | 1 | 5,648 | 0.00% |
| VIX241120P00014500 | 2024-05-16 12:16PM CDT | 2024-11-20 | 1.05 | 1.03 | 1.17 | 0.00 | - | 2 | 14 | 0.00% |
| VIX241218P00014500 | 2024-05-17 1:28PM CDT | 2024-12-18 | 1.22 | 0.96 | 1.59 | +0.07 | +6.09% | 17 | 29 | 0.00% |
