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:16.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00016000 | 2024-05-24 2:59PM CDT | 2024-05-29 | 0.07 | 0.03 | 0.32 | -0.06 | -46.15% | 109 | 1,396 | 204.69% |
| VIXW240605C00016000 | 2024-05-24 1:39PM CDT | 2024-06-05 | 0.23 | 0.00 | 0.56 | -0.12 | -34.29% | 19 | 329 | 152.34% |
| VIXW240612C00016000 | 2024-05-24 3:06PM CDT | 2024-06-12 | 0.40 | 0.05 | 1.05 | -0.27 | -40.30% | 15 | 3,879 | 154.88% |
| VIX240618C00016000 | 2024-05-24 2:59PM CDT | 2024-06-18 | 0.48 | 0.37 | 0.56 | -0.15 | -23.81% | 10,938 | 275,225 | 126.37% |
| VIXW240626C00016000 | 2024-05-24 8:34AM CDT | 2024-06-26 | 0.85 | 0.00 | 2.10 | 0.00 | - | 1 | 173 | 157.32% |
| VIX240717C00016000 | 2024-05-24 2:57PM CDT | 2024-07-17 | 1.10 | 1.05 | 1.14 | -0.20 | -15.38% | 11,063 | 70,182 | 125.59% |
| VIX240821C00016000 | 2024-05-24 3:03PM CDT | 2024-08-21 | 1.60 | 1.51 | 1.62 | -0.17 | -9.60% | 59 | 99,150 | 118.65% |
| VIX240918C00016000 | 2024-05-24 2:57PM CDT | 2024-09-18 | 1.92 | 1.86 | 1.98 | -0.18 | -8.57% | 2,724 | 34,552 | 116.89% |
| VIX241016C00016000 | 2024-05-24 2:59PM CDT | 2024-10-16 | 3.07 | 2.80 | 3.35 | -0.08 | -2.54% | 11 | 347 | 143.55% |
| VIX241120C00016000 | 2024-05-24 1:38PM CDT | 2024-11-20 | 2.86 | 2.71 | 2.89 | -0.13 | -4.35% | 9 | 573 | 120.61% |
| VIX241218C00016000 | 2024-05-24 1:46PM CDT | 2024-12-18 | 3.06 | 2.47 | 3.80 | -0.14 | -4.38% | 30 | 1,106 | 121.58% |
| VIX250122C00016000 | 2024-05-24 8:50AM CDT | 2025-01-22 | 3.60 | 2.55 | 4.40 | +0.08 | +2.27% | 2 | 89 | 121.34% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00016000 | 2024-05-24 2:29PM CDT | 2024-05-29 | 3.07 | 2.35 | 3.95 | +0.57 | +22.80% | 33 | 55 | 0.00% |
| VIXW240605P00016000 | 2024-05-24 1:20PM CDT | 2024-06-05 | 2.90 | 2.40 | 3.66 | -0.13 | -4.29% | 22 | 62 | 0.00% |
| VIXW240612P00016000 | 2024-05-22 2:04PM CDT | 2024-06-12 | 2.74 | 1.82 | 3.71 | +0.14 | +5.38% | 23 | 40 | 0.00% |
| VIX240618P00016000 | 2024-05-24 2:58PM CDT | 2024-06-18 | 3.10 | 2.90 | 3.15 | +0.39 | +14.39% | 51 | 138,358 | 0.00% |
| VIX240717P00016000 | 2024-05-24 10:02AM CDT | 2024-07-17 | 2.81 | 2.69 | 2.80 | +0.20 | +7.66% | 19 | 98,363 | 0.00% |
| VIX240821P00016000 | 2024-05-24 3:13PM CDT | 2024-08-21 | 2.64 | 2.56 | 2.68 | +0.11 | +4.35% | 15 | 53,294 | 0.00% |
| VIX240918P00016000 | 2024-05-24 3:03PM CDT | 2024-09-18 | 2.46 | 2.45 | 2.53 | +0.11 | +4.68% | 2,505 | 40,920 | 0.00% |
| VIX241016P00016000 | 2024-05-23 10:09AM CDT | 2024-10-16 | 1.25 | 0.00 | 0.00 | -0.01 | -0.79% | 161 | 26,301 | 0.00% |
| VIX241120P00016000 | 2024-05-23 10:09AM CDT | 2024-11-20 | 2.03 | 1.97 | 2.10 | 0.00 | - | 25 | 565 | 0.00% |
| VIX241218P00016000 | 2024-05-24 1:16PM CDT | 2024-12-18 | 2.20 | 1.40 | 2.83 | -0.05 | -2.22% | 17 | 20 | 0.00% |
| VIX250122P00016000 | 2024-05-21 12:39PM CDT | 2025-01-22 | 2.03 | 1.15 | 2.79 | 0.00 | - | 1 | 55 | 0.00% |
