Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.048,86 -829,87 (-1,39%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00010000 | 2024-04-24 10:39AM CDT | 10.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 180 | 106 | 0.00% |
| VIXW240501C00011000 | 2024-04-15 10:18AM CDT | 11.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 20 | 80 | 0.00% |
| VIXW240501C00012000 | 2024-04-11 2:48PM CDT | 12.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| VIXW240501C00012500 | 2024-04-01 9:51AM CDT | 12.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240501C00013000 | 2024-04-26 1:47PM CDT | 13.00 | 2.55 | 0.00 | 0.00 | -0.52 | -16.94% | 2 | 612 | 0.00% |
| VIXW240501C00013500 | 2024-04-25 8:38AM CDT | 13.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| VIXW240501C00014000 | 2024-04-26 2:38PM CDT | 14.00 | 1.50 | 0.00 | 0.00 | -0.32 | -17.58% | 160 | 280 | 0.00% |
| VIXW240501C00014500 | 2024-04-26 2:54PM CDT | 14.50 | 0.95 | 0.00 | 0.00 | -0.74 | -43.79% | 20 | 364 | 0.00% |
| VIXW240501C00015000 | 2024-04-26 2:45PM CDT | 15.00 | 0.72 | 0.00 | 0.00 | -0.14 | -16.28% | 111 | 555 | 0.00% |
| VIXW240501C00016000 | 2024-04-26 2:59PM CDT | 16.00 | 0.28 | 0.00 | 0.00 | -0.12 | -30.00% | 485 | 3,456 | 12.50% |
| VIXW240501C00017000 | 2024-04-26 3:11PM CDT | 17.00 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 8,684 | 1,989 | 25.00% |
| VIXW240501C00018000 | 2024-04-26 2:52PM CDT | 18.00 | 0.14 | 0.00 | 0.00 | +0.06 | +75.00% | 390 | 1,611 | 50.00% |
| VIXW240501C00019000 | 2024-04-26 2:59PM CDT | 19.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 182 | 807 | 50.00% |
| VIXW240501C00020000 | 2024-04-26 2:45PM CDT | 20.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 1,371 | 4,081 | 50.00% |
| VIXW240501C00021000 | 2024-04-26 2:58PM CDT | 21.00 | 0.09 | 0.00 | 0.00 | -0.02 | -18.18% | 283 | 566 | 50.00% |
| VIXW240501C00022000 | 2024-04-26 2:55PM CDT | 22.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 233 | 296 | 50.00% |
| VIXW240501C00023000 | 2024-04-26 1:56PM CDT | 23.00 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 166 | 633 | 50.00% |
| VIXW240501C00024000 | 2024-04-26 12:20PM CDT | 24.00 | 0.06 | 0.00 | 0.00 | -0.01 | -14.29% | 7 | 5,980 | 50.00% |
| VIXW240501C00025000 | 2024-04-26 2:10PM CDT | 25.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 5 | 2,056 | 50.00% |
| VIXW240501C00026000 | 2024-04-26 12:54PM CDT | 26.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 2 | 151 | 50.00% |
| VIXW240501C00027000 | 2024-04-26 1:23PM CDT | 27.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 30 | 138 | 50.00% |
| VIXW240501C00028000 | 2024-04-26 11:42AM CDT | 28.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 33 | 103 | 50.00% |
| VIXW240501C00029000 | 2024-04-26 12:24PM CDT | 29.00 | 0.02 | 0.00 | 0.00 | -0.10 | -83.33% | 5 | 130 | 50.00% |
| VIXW240501C00030000 | 2024-04-26 9:57AM CDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 25 | 1,350 | 50.00% |
| VIXW240501C00032000 | 2024-04-23 8:40AM CDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 50.00% |
| VIXW240501C00033000 | 2024-04-22 11:28AM CDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 50.00% |
| VIXW240501C00035000 | 2024-04-26 9:46AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| VIXW240501C00036000 | 2024-04-19 9:47AM CDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| VIXW240501C00037000 | 2024-04-09 2:45PM CDT | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 50.00% |
| VIXW240501C00038000 | 2024-04-09 2:43PM CDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 50.00% |
| VIXW240501C00039000 | 2024-04-19 11:18AM CDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| VIXW240501C00040000 | 2024-04-19 9:22AM CDT | 40.00 | 0.02 | 0.00 | 0.00 | -0.08 | -80.00% | 45 | 430 | 50.00% |
| VIXW240501C00042500 | 2024-04-19 9:56AM CDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 29 | 50.00% |
| VIXW240501C00045000 | 2024-04-22 8:35AM CDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 45 | 50.00% |
| VIXW240501C00047500 | 2024-04-15 1:00PM CDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| VIXW240501C00050000 | 2024-04-25 9:03AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 253 | 50.00% |
| VIXW240501C00055000 | 2024-04-18 2:54PM CDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VIXW240501C00070000 | 2024-04-19 9:21AM CDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00011500 | 2024-04-12 1:25PM CDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VIXW240501P00012000 | 2024-04-23 2:08PM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 50.00% |
| VIXW240501P00012500 | 2024-04-26 1:02PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,549 | 50.00% |
| VIXW240501P00013000 | 2024-04-26 10:54AM CDT | 13.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 2 | 98 | 25.00% |
| VIXW240501P00013500 | 2024-04-23 1:03PM CDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 179 | 25.00% |
| VIXW240501P00014000 | 2024-04-26 3:10PM CDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 4,789 | 12.50% |
| VIXW240501P00014500 | 2024-04-26 3:01PM CDT | 14.50 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 92 | 2,343 | 12.50% |
| VIXW240501P00015000 | 2024-04-26 2:51PM CDT | 15.00 | 0.19 | 0.00 | 0.00 | -0.06 | -24.00% | 1,087 | 4,442 | 0.78% |
| VIXW240501P00016000 | 2024-04-26 2:51PM CDT | 16.00 | 0.78 | 0.22 | 1.31 | +0.18 | +30.00% | 660 | 1,254 | 100.00% |
| VIXW240501P00017000 | 2024-04-26 2:59PM CDT | 17.00 | 1.80 | 0.99 | 2.28 | +0.49 | +37.40% | 25 | 756 | 134.38% |
| VIXW240501P00018000 | 2024-04-26 1:54PM CDT | 18.00 | 2.60 | 1.89 | 3.28 | +0.48 | +22.64% | 505 | 1,628 | 167.19% |
| VIXW240501P00019000 | 2024-04-26 2:35PM CDT | 19.00 | 3.60 | 2.86 | 4.27 | +1.03 | +40.08% | 32 | 344 | 194.14% |
| VIXW240501P00020000 | 2024-04-26 2:28PM CDT | 20.00 | 4.60 | 0.00 | 0.00 | +0.55 | +13.58% | 360 | 377 | 0.00% |
| VIXW240501P00021000 | 2024-04-17 10:31AM CDT | 21.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240501P00023000 | 2024-04-23 1:27PM CDT | 23.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VIXW240501P00024000 | 2024-04-25 8:44AM CDT | 24.00 | 8.50 | 0.00 | 0.00 | +1.28 | +17.73% | 1 | 3 | 0.00% |
| VIXW240501P00028000 | 2024-04-16 1:09PM CDT | 28.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240501P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| VIXW240501P00031000 | 2024-04-03 8:30AM CDT | 31.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 210 | 210 | 0.00% |
| VIXW240501P00060000 | 2024-04-24 8:31AM CDT | 60.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240501P00080000 | 2024-04-18 8:34AM CDT | 80.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
