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
61.461,83 +177,39 (+0,29%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:45.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00045000 | 2024-05-15 1:49PM CDT | 2024-05-22 | 0.01 | 0.00 | 0.05 | 0.00 | - | 121 | 127,828 | 456.25% |
| VIXW240529C00045000 | 2024-05-10 10:10AM CDT | 2024-05-29 | 0.04 | 0.00 | 0.12 | 0.00 | - | 5 | 11 | 327.34% |
| VIXW240605C00045000 | 2024-05-06 8:57AM CDT | 2024-06-05 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 6 | 268.75% |
| VIX240618C00045000 | 2024-05-17 2:44PM CDT | 2024-06-18 | 0.06 | 0.04 | 0.13 | 0.00 | - | 6,810 | 192,085 | 210.94% |
| VIX240717C00045000 | 2024-05-17 2:59PM CDT | 2024-07-17 | 0.17 | 0.12 | 0.22 | +0.01 | +6.25% | 50 | 139,685 | 170.31% |
| VIX240821C00045000 | 2024-05-17 10:31AM CDT | 2024-08-21 | 0.27 | 0.25 | 0.32 | -0.01 | -3.57% | 1,620 | 8,137 | 149.02% |
| VIX240918C00045000 | 2024-05-17 1:04PM CDT | 2024-09-18 | 0.36 | 0.28 | 0.36 | 0.00 | - | 16 | 12,377 | 134.18% |
| VIX241016C00045000 | 2024-05-13 2:55PM CDT | 2024-10-16 | 0.47 | 0.42 | 0.53 | 0.00 | - | 3,300 | 3,641 | 131.64% |
| VIX241120C00045000 | 2024-05-10 8:55AM CDT | 2024-11-20 | 0.50 | 0.42 | 0.52 | 0.00 | - | 60 | 573 | 118.36% |
| VIX241218C00045000 | 2024-04-29 10:27AM CDT | 2024-12-18 | 0.80 | 0.15 | 0.85 | 0.00 | - | 8 | 10 | 111.91% |
| VIX250122C00045000 | 2024-05-13 9:18AM CDT | 2025-01-22 | 0.80 | 0.00 | 1.31 | 0.00 | - | 2 | 9 | 110.60% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00045000 | 2024-05-15 9:00AM CDT | 2024-05-22 | 31.70 | 32.15 | 32.45 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240618P00045000 | 2024-04-12 8:30AM CDT | 2024-06-18 | 28.00 | 30.30 | 30.65 | 0.00 | - | 1 | 67 | 0.00% |
| VIX240717P00045000 | 2024-03-08 2:30PM CDT | 2024-07-17 | 27.15 | 27.20 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 2024-08-21 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240918P00045000 | 2024-01-17 12:57PM CDT | 2024-09-18 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 2024-10-16 | 25.38 | 26.75 | 27.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 2024-11-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 2024-12-18 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX250122P00045000 | 2024-05-07 9:21AM CDT | 2025-01-22 | 26.95 | 26.45 | 28.35 | 0.00 | - | 1 | 2 | 0.00% |
