Deutsche Märkte schließen in 5 Stunden 1 Minuten
DAX
17.934,45 +2,28 (+0,01%) Euro Stoxx 50
4.899,89 -21,33 (-0,43%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,90 -5,10 (-0,22%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.902,14 +331,61 (+0,62%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:14AM CDT. Markt geöffnet.
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00011000 | 2024-04-17 2:26PM CDT | 11.00 | 6.38 | 3.38 | 4.88 | 0.00 | - | 20 | 0 | 175.39% |
| VIXW240508C00012000 | 2024-04-26 12:52PM CDT | 12.00 | 3.80 | 2.38 | 3.83 | 0.00 | - | 1 | 0 | 129.69% |
| VIXW240508C00013000 | 2024-05-01 1:28PM CDT | 13.00 | 2.31 | 1.39 | 2.86 | 0.00 | - | 7 | 0 | 98.05% |
| VIXW240508C00013500 | 2024-05-01 1:52PM CDT | 13.50 | 1.33 | 1.15 | 2.15 | 0.00 | - | 6 | 0 | 84.38% |
| VIXW240508C00014000 | 2024-05-01 2:55PM CDT | 14.00 | 1.50 | 0.69 | 1.66 | 0.00 | - | 22 | 0 | 69.14% |
| VIXW240508C00014500 | 2024-05-01 2:32PM CDT | 14.50 | 0.80 | 0.33 | 1.32 | 0.00 | - | 214 | 0 | 67.77% |
| VIXW240508C00015000 | 2024-05-01 3:03PM CDT | 15.00 | 0.80 | 0.10 | 1.07 | 0.00 | - | 728 | 0 | 71.88% |
| VIXW240508C00016000 | 2024-05-01 2:59PM CDT | 16.00 | 0.59 | 0.05 | 0.60 | 0.00 | - | 4,004 | 0 | 84.57% |
| VIXW240508C00017000 | 2024-05-01 3:13PM CDT | 17.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 543 | 0 | 97.27% |
| VIXW240508C00018000 | 2024-05-01 3:11PM CDT | 18.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 487 | 0 | 117.97% |
| VIXW240508C00019000 | 2024-05-01 2:47PM CDT | 19.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 411 | 0 | 129.69% |
| VIXW240508C00020000 | 2024-05-01 2:55PM CDT | 20.00 | 0.11 | 0.09 | 0.23 | 0.00 | - | 1,241 | 0 | 157.03% |
| VIXW240508C00021000 | 2024-05-01 1:41PM CDT | 21.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 14 | 0 | 160.55% |
| VIXW240508C00022000 | 2024-05-01 2:55PM CDT | 22.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5,076 | 0 | 173.44% |
| VIXW240508C00023000 | 2024-05-01 1:44PM CDT | 23.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 128 | 0 | 195.31% |
| VIXW240508C00024000 | 2024-05-01 2:48PM CDT | 24.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 32 | 0 | 197.66% |
| VIXW240508C00025000 | 2024-05-01 10:48AM CDT | 25.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 14 | 0 | 208.59% |
| VIXW240508C00026000 | 2024-05-01 11:46AM CDT | 26.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 218.75% |
| VIXW240508C00027000 | 2024-04-30 2:57PM CDT | 27.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 0 | 229.69% |
| VIXW240508C00028000 | 2024-05-01 8:50AM CDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 238.28% |
| VIXW240508C00029000 | 2024-05-01 2:53PM CDT | 29.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 574 | 0 | 246.09% |
| VIXW240508C00030000 | 2024-05-01 11:51AM CDT | 30.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 3,519 | 0 | 256.25% |
| VIXW240508C00031000 | 2024-04-30 8:47AM CDT | 31.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 3 | 0 | 265.63% |
| VIXW240508C00032000 | 2024-04-22 8:49AM CDT | 32.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 18 | 0 | 271.09% |
| VIXW240508C00033000 | 2024-04-18 12:01PM CDT | 33.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 81 | 0 | 279.69% |
| VIXW240508C00034000 | 2024-04-18 11:21AM CDT | 34.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | - | 0 | 287.50% |
| VIXW240508C00035000 | 2024-04-29 9:18AM CDT | 35.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 296.09% |
| VIXW240508C00036000 | 2024-04-19 2:37PM CDT | 36.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 5 | 0 | 303.91% |
| VIXW240508C00037000 | 2024-05-01 8:44AM CDT | 37.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 4 | 0 | 307.81% |
| VIXW240508C00039000 | 2024-04-15 2:29PM CDT | 39.00 | 0.29 | 0.00 | 0.12 | 0.00 | - | - | 0 | 321.88% |
| VIXW240508C00040000 | 2024-04-29 1:27PM CDT | 40.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 0 | 328.13% |
| VIXW240508C00042500 | 2024-04-22 8:42AM CDT | 42.50 | 0.10 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 345.31% |
| VIXW240508C00045000 | 2024-04-18 8:41AM CDT | 45.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 359.38% |
| VIXW240508C00047500 | 2024-04-17 10:48AM CDT | 47.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 0 | 373.44% |
| VIXW240508C00050000 | 2024-05-01 2:12PM CDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 55 | 0 | 385.94% |
| VIXW240508C00055000 | 2024-04-23 9:09AM CDT | 55.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 410.94% |
| VIXW240508C00060000 | 2024-04-18 10:11AM CDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 390.63% |
| VIXW240508C00070000 | 2024-04-22 10:09AM CDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 0 | 465.63% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00010000 | 2024-04-25 8:57AM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 118.75% |
| VIXW240508P00011000 | 2024-05-01 11:19AM CDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 93.75% |
| VIXW240508P00012000 | 2024-05-01 2:00PM CDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 68.75% |
| VIXW240508P00012500 | 2024-05-01 1:51PM CDT | 12.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 78.91% |
| VIXW240508P00013000 | 2024-05-01 2:27PM CDT | 13.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 45 | 0 | 68.75% |
| VIXW240508P00013500 | 2024-05-01 1:22PM CDT | 13.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 3 | 0 | 60.16% |
| VIXW240508P00014000 | 2024-05-01 2:26PM CDT | 14.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 52 | 0 | 54.30% |
| VIXW240508P00014500 | 2024-05-01 3:00PM CDT | 14.50 | 0.14 | 0.00 | 0.45 | 0.00 | - | 66 | 0 | 51.95% |
| VIXW240508P00015000 | 2024-05-01 3:14PM CDT | 15.00 | 0.33 | 0.35 | 0.64 | 0.00 | - | 359 | 0 | 58.59% |
| VIXW240508P00016000 | 2024-05-01 2:28PM CDT | 16.00 | 1.25 | 0.75 | 1.69 | 0.00 | - | 1,649 | 0 | 66.80% |
| VIXW240508P00017000 | 2024-05-01 2:00PM CDT | 17.00 | 2.25 | 1.50 | 2.61 | 0.00 | - | 29 | 0 | 59.38% |
| VIXW240508P00018000 | 2024-05-01 9:02AM CDT | 18.00 | 2.33 | 2.41 | 3.60 | 0.00 | - | 2 | 0 | 184.77% |
| VIXW240508P00019000 | 2024-04-30 1:00PM CDT | 19.00 | 3.70 | 3.37 | 4.58 | 0.00 | - | 13 | 0 | 208.59% |
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 20.00 | 4.70 | 4.35 | 5.57 | 0.00 | - | 1 | 0 | 231.25% |
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 21.00 | 5.55 | 5.33 | 6.56 | 0.00 | - | 2 | 0 | 251.56% |
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 22.00 | 7.00 | 6.32 | 7.55 | 0.00 | - | 2 | 0 | 269.92% |
| VIXW240508P00023000 | 2024-04-30 12:26PM CDT | 23.00 | 7.58 | 7.30 | 8.54 | 0.00 | - | 1 | 0 | 286.72% |
| VIXW240508P00024000 | 2024-05-01 9:04AM CDT | 24.00 | 8.15 | 8.29 | 9.53 | 0.00 | - | 2 | 0 | 302.34% |
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 25.00 | 7.78 | 9.28 | 10.52 | 0.00 | - | 4 | 0 | 316.80% |
| VIXW240508P00026000 | 2024-04-19 11:36AM CDT | 26.00 | 8.49 | 10.28 | 11.52 | 0.00 | - | 4 | 0 | 332.03% |
| VIXW240508P00035000 | 2024-04-24 8:35AM CDT | 35.00 | 19.25 | 19.23 | 20.49 | 0.00 | - | - | 0 | 432.81% |
| VIXW240508P00080000 | 2024-04-15 8:45AM CDT | 80.00 | 63.32 | 64.19 | 65.45 | 0.00 | - | - | 0 | 674.22% |
| VIXW240508P00090000 | 2024-04-15 8:43AM CDT | 90.00 | 73.23 | 74.17 | 75.43 | 0.00 | - | - | 0 | 700.00% |
