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
61.500,68 -289,93 (-0,47%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:20.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00020000 | 2024-05-17 3:09PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 5,915 | 286,121 | 225.00% |
| VIXW240529C00020000 | 2024-05-17 2:27PM CDT | 2024-05-29 | 0.10 | 0.00 | 0.29 | -0.02 | -16.67% | 111 | 1,475 | 185.94% |
| VIXW240605C00020000 | 2024-05-17 2:34PM CDT | 2024-06-05 | 0.19 | 0.14 | 0.41 | 0.00 | - | 40 | 296 | 172.66% |
| VIXW240612C00020000 | 2024-05-16 9:00AM CDT | 2024-06-12 | 0.27 | 0.00 | 0.70 | 0.00 | - | 7 | 174 | 157.81% |
| VIX240618C00020000 | 2024-05-17 2:58PM CDT | 2024-06-18 | 0.31 | 0.23 | 0.38 | -0.03 | -8.82% | 2,520 | 243,943 | 136.91% |
| VIX240717C00020000 | 2024-05-17 3:05PM CDT | 2024-07-17 | 0.64 | 0.63 | 0.68 | -0.06 | -8.57% | 2,287 | 213,099 | 125.78% |
| VIX240821C00020000 | 2024-05-17 3:07PM CDT | 2024-08-21 | 1.03 | 0.99 | 1.04 | -0.07 | -6.36% | 3,712 | 56,958 | 118.16% |
| VIX240918C00020000 | 2024-05-17 3:12PM CDT | 2024-09-18 | 1.28 | 1.24 | 1.31 | -0.06 | -4.48% | 649 | 36,377 | 114.50% |
| VIX241016C00020000 | 2024-05-17 3:06PM CDT | 2024-10-16 | 1.93 | 0.00 | 0.00 | -0.03 | -1.53% | 5,254 | 56,754 | 25.00% |
| VIX241120C00020000 | 2024-05-17 2:40PM CDT | 2024-11-20 | 1.91 | 1.83 | 1.94 | -0.02 | -1.04% | 83 | 1,956 | 112.06% |
| VIX241218C00020000 | 2024-05-17 1:32PM CDT | 2024-12-18 | 2.05 | 1.67 | 2.39 | +0.09 | +4.59% | 135 | 905 | 108.59% |
| VIX250122C00020000 | 2024-05-17 2:38PM CDT | 2025-01-22 | 2.37 | 1.59 | 3.10 | -0.03 | -1.25% | 58 | 3,017 | 108.74% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00020000 | 2024-05-17 1:29PM CDT | 2024-05-22 | 7.21 | 7.20 | 7.45 | 0.00 | - | 237 | 12,673 | 0.00% |
| VIXW240529P00020000 | 2024-05-10 12:38PM CDT | 2024-05-29 | 6.48 | 6.01 | 7.00 | +0.93 | +16.76% | 5 | 42 | 0.00% |
| VIX240618P00020000 | 2024-05-17 3:01PM CDT | 2024-06-18 | 6.66 | 6.55 | 6.80 | +0.16 | +2.46% | 49 | 41,351 | 0.00% |
| VIX240717P00020000 | 2024-05-17 11:03AM CDT | 2024-07-17 | 6.20 | 6.10 | 6.35 | +0.10 | +1.64% | 87 | 25,675 | 0.00% |
| VIX240821P00020000 | 2024-05-17 2:46PM CDT | 2024-08-21 | 5.95 | 5.85 | 6.00 | +0.14 | +2.41% | 73 | 858 | 0.00% |
| VIX240918P00020000 | 2024-05-17 9:50AM CDT | 2024-09-18 | 5.64 | 5.60 | 5.70 | +0.16 | +2.92% | 6 | 25,286 | 0.00% |
| VIX241016P00020000 | 2024-05-17 2:52PM CDT | 2024-10-16 | 4.05 | 4.00 | 4.15 | +0.15 | +3.85% | 39 | 17,810 | 0.00% |
| VIX241120P00020000 | 2024-05-17 3:04PM CDT | 2024-11-20 | 4.94 | 4.90 | 5.05 | +0.09 | +1.86% | 106 | 610 | 0.00% |
| VIX241218P00020000 | 2024-05-16 2:44PM CDT | 2024-12-18 | 5.15 | 4.80 | 5.55 | 0.00 | - | 2 | 65 | 0.00% |
| VIX250122P00020000 | 2024-05-16 10:23AM CDT | 2025-01-22 | 4.83 | 4.20 | 5.75 | 0.00 | - | 3 | 22 | 0.00% |
