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
61.442,28 +37,88 (+0,06%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:23.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00023000 | 2024-05-17 2:54PM CDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,850 | 86,761 | 50.00% |
| VIXW240529C00023000 | 2024-05-17 2:53PM CDT | 2024-05-29 | 0.05 | 0.00 | 0.21 | -0.02 | -28.57% | 15 | 183 | 207.81% |
| VIXW240605C00023000 | 2024-05-16 2:46PM CDT | 2024-06-05 | 0.16 | 0.00 | 0.30 | 0.00 | - | 10 | 177 | 177.34% |
| VIXW240612C00023000 | 2024-05-15 1:46PM CDT | 2024-06-12 | 0.19 | 0.00 | 0.56 | 0.00 | - | 45 | 2,307 | 174.61% |
| VIX240618C00023000 | 2024-05-17 2:59PM CDT | 2024-06-18 | 0.24 | 0.16 | 0.29 | -0.01 | -4.00% | 6,429 | 78,544 | 149.41% |
| VIX240717C00023000 | 2024-05-17 2:59PM CDT | 2024-07-17 | 0.48 | 0.47 | 0.52 | -0.05 | -9.43% | 7,786 | 16,251 | 132.91% |
| VIX240821C00023000 | 2024-05-17 12:54PM CDT | 2024-08-21 | 0.79 | 0.76 | 0.81 | -0.04 | -4.82% | 2 | 613 | 122.56% |
| VIX240918C00023000 | 2024-05-17 2:28PM CDT | 2024-09-18 | 0.99 | 0.96 | 1.02 | -0.06 | -5.71% | 75 | 5,525 | 116.99% |
| VIX241016C00023000 | 2024-05-17 10:00AM CDT | 2024-10-16 | 1.52 | 1.42 | 1.58 | -0.19 | -11.11% | 659 | 1,548 | 124.51% |
| VIX241120C00023000 | 2024-05-17 12:34PM CDT | 2024-11-20 | 1.53 | 1.43 | 1.52 | -0.03 | -1.92% | 2 | 48 | 111.43% |
| VIX241218C00023000 | 2024-05-03 1:46PM CDT | 2024-12-18 | 2.06 | 1.26 | 1.99 | 0.00 | - | 1 | 6 | 108.35% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00023000 | 2024-05-15 9:55AM CDT | 2024-05-22 | 9.85 | 10.20 | 10.45 | 0.00 | - | 1 | 561 | 0.00% |
| VIXW240529P00023000 | 2024-05-10 1:58PM CDT | 2024-05-29 | 8.57 | 8.93 | 9.98 | 0.00 | - | 13 | 17 | 0.00% |
| VIX240618P00023000 | 2024-05-17 2:06PM CDT | 2024-06-18 | 9.55 | 9.45 | 9.70 | +0.15 | +1.60% | 12 | 253 | 0.00% |
| VIX240717P00023000 | 2024-05-17 2:38PM CDT | 2024-07-17 | 9.05 | 8.90 | 9.15 | +0.20 | +2.26% | 38 | 524 | 0.00% |
| VIX240821P00023000 | 2024-05-17 2:41PM CDT | 2024-08-21 | 8.70 | 8.55 | 8.80 | +0.60 | +7.41% | 46 | 214 | 0.00% |
| VIX240918P00023000 | 2024-05-17 2:22PM CDT | 2024-09-18 | 8.30 | 8.25 | 8.40 | +0.10 | +1.22% | 25 | 131 | 0.00% |
| VIX241016P00023000 | 2024-05-17 3:03PM CDT | 2024-10-16 | 6.53 | 6.45 | 6.70 | +0.13 | +2.03% | 42 | 1,952 | 0.00% |
| VIX241120P00023000 | 2024-05-16 2:59PM CDT | 2024-11-20 | 7.45 | 7.40 | 7.60 | 0.00 | - | 3 | 49 | 0.00% |
| VIX241218P00023000 | 2024-05-17 2:08PM CDT | 2024-12-18 | 7.65 | 7.25 | 8.05 | +0.05 | +0.66% | 1 | 57 | 0.00% |
| VIX250122P00023000 | 2024-05-17 3:01PM CDT | 2025-01-22 | 7.37 | 6.60 | 8.25 | +0.07 | +0.96% | 4 | 6 | 0.00% |
