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
61.617,45 +707,87 (+1,16%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:24.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00024000 | 2024-05-17 3:12PM CDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 13,118 | 96,957 | 50.00% |
| VIXW240529C00024000 | 2024-05-17 1:38PM CDT | 2024-05-29 | 0.05 | 0.00 | 0.19 | +0.01 | +25.00% | 20 | 26 | 214.06% |
| VIXW240605C00024000 | 2024-05-08 12:28PM CDT | 2024-06-05 | 0.20 | 0.00 | 0.28 | 0.00 | - | 30 | 40 | 183.20% |
| VIX240618C00024000 | 2024-05-17 2:58PM CDT | 2024-06-18 | 0.24 | 0.15 | 0.28 | +0.01 | +4.35% | 1,485 | 32,322 | 154.69% |
| VIX240717C00024000 | 2024-05-17 2:23PM CDT | 2024-07-17 | 0.44 | 0.44 | 0.48 | -0.02 | -4.35% | 24 | 2,248 | 135.55% |
| VIX240821C00024000 | 2024-05-17 2:59PM CDT | 2024-08-21 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 9 | 844 | 123.83% |
| VIX240918C00024000 | 2024-05-16 11:40AM CDT | 2024-09-18 | 0.97 | 0.89 | 0.95 | 0.00 | - | 101 | 10,438 | 117.97% |
| VIX241016C00024000 | 2024-05-15 12:44PM CDT | 2024-10-16 | 1.40 | 1.31 | 1.45 | 0.00 | - | 6 | 429 | 124.02% |
| VIX241120C00024000 | 2024-05-07 10:07AM CDT | 2024-11-20 | 1.65 | 1.33 | 1.42 | 0.00 | - | 1 | 27 | 111.67% |
| VIX241218C00024000 | 2024-05-07 2:00PM CDT | 2024-12-18 | 1.72 | 1.15 | 1.89 | 0.00 | - | 4 | 13 | 108.50% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00024000 | 2024-05-17 8:54AM CDT | 2024-05-22 | 11.30 | 11.20 | 11.45 | +0.25 | +2.26% | 12 | 822 | 0.00% |
| VIX240618P00024000 | 2024-05-17 3:01PM CDT | 2024-06-18 | 10.53 | 10.45 | 10.65 | +0.18 | +1.74% | 226 | 337 | 0.00% |
| VIX240717P00024000 | 2024-05-17 2:59PM CDT | 2024-07-17 | 9.98 | 9.85 | 10.10 | +0.23 | +2.36% | 2 | 242 | 0.00% |
| VIX240821P00024000 | 2024-05-13 3:08PM CDT | 2024-08-21 | 8.95 | 9.45 | 9.75 | 0.00 | - | 2 | 76 | 0.00% |
| VIX240918P00024000 | 2024-05-15 2:41PM CDT | 2024-09-18 | 9.05 | 9.15 | 9.30 | 0.00 | - | 2 | 87 | 0.00% |
| VIX241016P00024000 | 2024-05-17 10:08AM CDT | 2024-10-16 | 7.40 | 7.30 | 7.55 | +0.15 | +2.07% | 117 | 366 | 0.00% |
| VIX241120P00024000 | 2024-05-17 10:11AM CDT | 2024-11-20 | 8.25 | 8.25 | 8.45 | 0.00 | - | 30 | 232 | 0.00% |
| VIX250122P00024000 | 2024-04-25 10:30AM CDT | 2025-01-22 | 7.30 | 7.45 | 9.15 | 0.00 | - | - | 1 | 0.00% |
