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
61.418,19 -17,94 (-0,03%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:18.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00018000 | 2024-05-17 3:14PM CDT | 2024-05-22 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 6,313 | 348,451 | 195.31% |
| VIXW240529C00018000 | 2024-05-17 12:51PM CDT | 2024-05-29 | 0.11 | 0.11 | 0.39 | -0.01 | -8.33% | 49 | 772 | 181.25% |
| VIXW240605C00018000 | 2024-05-17 12:18PM CDT | 2024-06-05 | 0.25 | 0.20 | 0.52 | +0.01 | +4.17% | 1 | 264 | 160.74% |
| VIXW240612C00018000 | 2024-05-16 2:27PM CDT | 2024-06-12 | 0.39 | 0.00 | 0.83 | 0.00 | - | 2 | 116 | 143.75% |
| VIX240618C00018000 | 2024-05-17 3:10PM CDT | 2024-06-18 | 0.43 | 0.34 | 0.49 | +0.01 | +2.38% | 25,741 | 194,895 | 129.69% |
| VIX240717C00018000 | 2024-05-17 3:13PM CDT | 2024-07-17 | 0.85 | 0.81 | 0.85 | -0.05 | -5.56% | 1,352 | 170,340 | 121.29% |
| VIX240821C00018000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 1.25 | 1.22 | 1.28 | -0.07 | -5.30% | 3,018 | 37,598 | 115.82% |
| VIX240918C00018000 | 2024-05-17 3:14PM CDT | 2024-09-18 | 1.56 | 1.51 | 1.59 | -0.07 | -4.29% | 501 | 41,113 | 113.28% |
| VIX241016C00018000 | 2024-05-17 2:42PM CDT | 2024-10-16 | 2.44 | 2.35 | 2.47 | -0.04 | -1.61% | 457 | 3,614 | 130.66% |
| VIX241120C00018000 | 2024-05-17 2:49PM CDT | 2024-11-20 | 2.29 | 2.21 | 2.33 | -0.04 | -1.72% | 72 | 364 | 113.67% |
| VIX241218C00018000 | 2024-05-17 11:32AM CDT | 2024-12-18 | 2.41 | 2.28 | 2.77 | 0.00 | - | 100 | 599 | 112.99% |
| VIX250122C00018000 | 2024-05-15 1:55PM CDT | 2025-01-22 | 2.98 | 2.60 | 3.50 | 0.00 | - | 29 | 1,603 | 118.07% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00018000 | 2024-05-17 2:41PM CDT | 2024-05-22 | 5.37 | 5.20 | 5.45 | +0.17 | +3.27% | 2,450 | 75,604 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 4.09 | 5.04 | 0.00 | - | 10 | 10 | 0.00% |
| VIX240618P00018000 | 2024-05-17 11:45AM CDT | 2024-06-18 | 4.78 | 4.65 | 4.90 | +0.17 | +3.69% | 1,237 | 37,143 | 0.00% |
| VIX240717P00018000 | 2024-05-17 3:01PM CDT | 2024-07-17 | 4.42 | 4.35 | 4.50 | +0.17 | +4.00% | 15 | 69,789 | 0.00% |
| VIX240821P00018000 | 2024-05-17 3:02PM CDT | 2024-08-21 | 4.21 | 4.15 | 4.30 | +0.16 | +3.95% | 2,593 | 32,287 | 0.00% |
| VIX240918P00018000 | 2024-05-17 2:42PM CDT | 2024-09-18 | 3.99 | 3.90 | 4.00 | +0.17 | +4.45% | 4 | 21,880 | 0.00% |
| VIX241016P00018000 | 2024-05-17 2:41PM CDT | 2024-10-16 | 2.52 | 2.53 | 2.62 | +0.04 | +1.61% | 2,181 | 15,025 | 0.00% |
| VIX241120P00018000 | 2024-05-17 2:41PM CDT | 2024-11-20 | 3.35 | 3.35 | 3.50 | 0.00 | - | 47 | 267 | 0.00% |
| VIX241218P00018000 | 2024-05-17 2:47PM CDT | 2024-12-18 | 3.60 | 3.60 | 3.95 | +0.10 | +2.86% | 41 | 2,063 | 0.00% |
| VIX250122P00018000 | 2024-05-17 10:06AM CDT | 2025-01-22 | 3.40 | 2.74 | 4.20 | +0.07 | +2.10% | 42 | 1,500 | 0.00% |
