Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.250,83 +876,68 (+1,41%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:40.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00040000 | 2024-05-01 9:59AM CDT | 2024-05-29 | 0.11 | 0.00 | 0.13 | 0.00 | - | - | 32 | 478.13% |
| VIXW240605C00040000 | 2024-05-09 9:30AM CDT | 2024-06-05 | 0.07 | 0.00 | 0.16 | 0.00 | - | 10 | 102 | 318.75% |
| VIXW240612C00040000 | 2024-05-24 11:27AM CDT | 2024-06-12 | 0.06 | 0.00 | 0.35 | +0.01 | +20.00% | 25 | 75 | 287.50% |
| VIX240618C00040000 | 2024-05-24 2:58PM CDT | 2024-06-18 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 1,527 | 106,830 | 216.41% |
| VIXW240626C00040000 | 2024-05-22 1:49PM CDT | 2024-06-26 | 0.06 | 0.00 | 0.84 | 0.00 | - | 20 | 70 | 259.38% |
| VIX240717C00040000 | 2024-05-24 1:39PM CDT | 2024-07-17 | 0.18 | 0.14 | 0.21 | -0.08 | -30.77% | 30,394 | 72,599 | 170.31% |
| VIX240821C00040000 | 2024-05-24 2:59PM CDT | 2024-08-21 | 0.31 | 0.28 | 0.33 | -0.03 | -8.82% | 7,602 | 61,938 | 147.66% |
| VIX240918C00040000 | 2024-05-24 1:58PM CDT | 2024-09-18 | 0.38 | 0.35 | 0.41 | -0.04 | -9.52% | 121 | 60,068 | 134.77% |
| VIX241016C00040000 | 2024-05-24 2:59PM CDT | 2024-10-16 | 0.52 | 0.00 | 0.00 | -0.05 | -8.77% | 14 | 1,330 | 50.00% |
| VIX241120C00040000 | 2024-05-24 2:49PM CDT | 2024-11-20 | 0.57 | 0.28 | 0.82 | -0.07 | -10.94% | 57 | 23,112 | 118.16% |
| VIX241218C00040000 | 2024-05-23 2:31PM CDT | 2024-12-18 | 0.65 | 0.00 | 1.41 | -0.11 | -14.47% | 10 | 7,355 | 116.99% |
| VIX250122C00040000 | 2024-05-24 10:47AM CDT | 2025-01-22 | 0.83 | 0.00 | 1.70 | -0.05 | -5.68% | 1 | 2,217 | 113.72% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00040000 | 2024-05-21 8:38AM CDT | 2024-06-18 | 26.38 | 26.40 | 26.70 | 0.00 | - | 10 | 44 | 0.00% |
| VIX240717P00040000 | 2024-05-17 2:37PM CDT | 2024-07-17 | 25.60 | 25.50 | 25.80 | 0.00 | - | 10 | 25 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 2024-08-21 | 24.30 | 24.85 | 25.20 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240918P00040000 | 2024-05-17 9:44AM CDT | 2024-09-18 | 24.30 | 24.35 | 24.70 | 0.00 | - | 10 | 49 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 2024-10-16 | 20.55 | 21.85 | 22.75 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 2024-11-20 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 2024-12-18 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX250122P00040000 | 2024-04-25 8:46AM CDT | 2025-01-22 | 21.20 | 21.35 | 23.55 | 0.00 | - | - | 20 | 0.00% |
