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
61.466,26 +823,67 (+1,36%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:19.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00019000 | 2024-05-17 2:30PM CDT | 2024-05-22 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 1,135 | 105,190 | 206.25% |
| VIXW240529C00019000 | 2024-05-16 8:48AM CDT | 2024-05-29 | 0.10 | 0.00 | 0.33 | 0.00 | - | 257 | 869 | 177.34% |
| VIXW240605C00019000 | 2024-05-17 9:55AM CDT | 2024-06-05 | 0.17 | 0.17 | 0.46 | -0.10 | -37.04% | 2 | 160 | 167.19% |
| VIXW240612C00019000 | 2024-05-15 1:44PM CDT | 2024-06-12 | 0.29 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VIX240618C00019000 | 2024-05-17 2:52PM CDT | 2024-06-18 | 0.35 | 0.28 | 0.43 | -0.03 | -7.89% | 335 | 96,288 | 133.59% |
| VIX240717C00019000 | 2024-05-17 2:56PM CDT | 2024-07-17 | 0.71 | 0.71 | 0.76 | -0.05 | -6.58% | 9,526 | 66,796 | 123.54% |
| VIX240821C00019000 | 2024-05-17 2:38PM CDT | 2024-08-21 | 1.09 | 1.09 | 1.15 | -0.12 | -9.92% | 854 | 26,790 | 116.89% |
| VIX240918C00019000 | 2024-05-17 2:02PM CDT | 2024-09-18 | 1.40 | 1.36 | 1.44 | -0.10 | -6.67% | 976 | 23,884 | 113.77% |
| VIX241016C00019000 | 2024-05-16 12:32PM CDT | 2024-10-16 | 2.21 | 2.07 | 2.22 | 0.00 | - | 100 | 15,519 | 127.69% |
| VIX241120C00019000 | 2024-05-15 12:36PM CDT | 2024-11-20 | 2.16 | 2.01 | 2.12 | 0.00 | - | 3 | 3,860 | 112.74% |
| VIX241218C00019000 | 2024-05-15 12:53PM CDT | 2024-12-18 | 2.28 | 1.85 | 2.57 | 0.00 | - | 100 | 843 | 109.18% |
| VIX250122C00019000 | 2024-05-15 12:33PM CDT | 2025-01-22 | 2.82 | 1.76 | 3.25 | 0.00 | - | 30 | 224 | 108.69% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00019000 | 2024-05-17 8:42AM CDT | 2024-05-22 | 6.10 | 6.20 | 6.45 | -0.05 | -0.81% | 17 | 27,199 | 0.00% |
| VIX240618P00019000 | 2024-05-17 2:11PM CDT | 2024-06-18 | 5.74 | 5.60 | 5.85 | +0.14 | +2.50% | 35 | 1,674 | 0.00% |
| VIX240717P00019000 | 2024-05-17 3:04PM CDT | 2024-07-17 | 5.33 | 5.20 | 5.40 | +0.17 | +3.29% | 55 | 6,072 | 0.00% |
| VIX240821P00019000 | 2024-05-17 2:32PM CDT | 2024-08-21 | 5.07 | 5.00 | 5.15 | +0.12 | +2.42% | 121 | 3,963 | 0.00% |
| VIX240918P00019000 | 2024-05-17 9:50AM CDT | 2024-09-18 | 4.82 | 4.75 | 4.85 | +0.19 | +4.10% | 98 | 11,831 | 0.00% |
| VIX241016P00019000 | 2024-05-17 3:06PM CDT | 2024-10-16 | 3.32 | 0.00 | 0.00 | +0.17 | +5.40% | 55 | 15,567 | 0.00% |
| VIX241120P00019000 | 2024-05-17 11:07AM CDT | 2024-11-20 | 4.20 | 4.10 | 4.25 | +0.05 | +1.20% | 141 | 4,743 | 0.00% |
| VIX241218P00019000 | 2024-05-17 9:07AM CDT | 2024-12-18 | 4.35 | 3.95 | 4.75 | -0.05 | -1.14% | 42 | 128 | 0.00% |
| VIX250122P00019000 | 2024-05-17 3:01PM CDT | 2025-01-22 | 4.15 | 3.45 | 4.95 | +0.05 | +1.22% | 44 | 88 | 0.00% |
