Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
17.723,55 -113,85 (-0,64%) Euro Stoxx 50
4.915,98 -20,59 (-0,42%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.397,00 -1,00 (-0,04%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.894,39 +2.716,94 (+4,67%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:47AM CDT. Markt geöffnet.
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424C00010000 | 2024-04-18 3:13PM CDT | 10.00 | 7.91 | 8.12 | 9.34 | 0.00 | - | 11 | 80 | 0.00% |
| VIXW240424C00011000 | 2024-04-12 12:58PM CDT | 11.00 | 6.48 | 7.12 | 8.34 | 0.00 | - | 40 | 0 | 0.00% |
| VIXW240424C00011500 | 2024-04-10 11:14AM CDT | 11.50 | 4.50 | 6.62 | 7.84 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240424C00012000 | 2024-04-12 12:48PM CDT | 12.00 | 5.50 | 6.12 | 7.34 | 0.00 | - | 2 | 0 | 0.00% |
| VIXW240424C00012500 | 2024-04-05 11:04AM CDT | 12.50 | 3.40 | 5.62 | 6.84 | 0.00 | - | 5 | 0 | 0.00% |
| VIXW240424C00013000 | 2024-04-18 3:07PM CDT | 13.00 | 4.90 | 5.12 | 6.35 | 0.00 | - | 10 | 0 | 0.00% |
| VIXW240424C00013500 | 2024-04-17 12:29PM CDT | 13.50 | 4.58 | 4.59 | 5.82 | 0.00 | - | 3 | 0 | 0.00% |
| VIXW240424C00014000 | 2024-04-18 9:54AM CDT | 14.00 | 3.40 | 4.09 | 5.20 | 0.00 | - | 1 | 0 | 0.00% |
| VIXW240424C00014500 | 2024-04-17 10:33AM CDT | 14.50 | 3.51 | 3.63 | 4.73 | 0.00 | - | 7 | 0 | 0.00% |
| VIXW240424C00015000 | 2024-04-18 3:10PM CDT | 15.00 | 3.16 | 3.11 | 4.23 | 0.00 | - | 47 | 0 | 0.00% |
| VIXW240424C00016000 | 2024-04-18 3:06PM CDT | 16.00 | 1.94 | 2.21 | 3.39 | 0.00 | - | 67 | 0 | 84.38% |
| VIXW240424C00017000 | 2024-04-19 1:30AM CDT | 17.00 | 1.80 | 1.41 | 2.08 | +0.36 | +25.00% | 7 | 0 | 0.00% |
| VIXW240424C00018000 | 2024-04-18 10:00PM CDT | 18.00 | 2.00 | 1.40 | 1.50 | +1.05 | +110.53% | 7 | 0 | 52.73% |
| VIXW240424C00019000 | 2024-04-18 10:32PM CDT | 19.00 | 0.90 | 0.53 | 1.22 | +0.30 | +50.00% | 150 | 0 | 69.34% |
| VIXW240424C00020000 | 2024-04-18 8:57PM CDT | 20.00 | 1.25 | 0.67 | 0.95 | +0.87 | +228.95% | 3 | 0 | 109.38% |
| VIXW240424C00021000 | 2024-04-18 2:50PM CDT | 21.00 | 0.30 | 0.23 | 0.78 | 0.00 | - | 182 | 0 | 110.94% |
| VIXW240424C00022000 | 2024-04-18 2:24PM CDT | 22.00 | 0.27 | 0.19 | 0.68 | 0.00 | - | 172 | 0 | 129.69% |
| VIXW240424C00023000 | 2024-04-18 12:13PM CDT | 23.00 | 0.29 | 0.14 | 0.60 | 0.00 | - | 18 | 0 | 144.53% |
| VIXW240424C00024000 | 2024-04-18 11:43AM CDT | 24.00 | 0.15 | 0.12 | 0.55 | 0.00 | - | 4 | 0 | 159.96% |
| VIXW240424C00025000 | 2024-04-18 8:54PM CDT | 25.00 | 0.35 | 0.09 | 0.35 | +0.16 | +84.21% | 40 | 0 | 158.20% |
| VIXW240424C00026000 | 2024-04-18 9:50AM CDT | 26.00 | 0.14 | 0.07 | 0.47 | 0.00 | - | 17 | 0 | 184.77% |
| VIXW240424C00027000 | 2024-04-18 10:49AM CDT | 27.00 | 0.13 | 0.05 | 0.44 | 0.00 | - | 4 | 0 | 195.31% |
| VIXW240424C00028000 | 2024-04-17 2:02PM CDT | 28.00 | 0.13 | 0.03 | 0.42 | 0.00 | - | 23 | 0 | 205.86% |
| VIXW240424C00029000 | 2024-04-18 2:38PM CDT | 29.00 | 0.08 | 0.18 | 0.39 | 0.00 | - | 21 | 0 | 232.81% |
| VIXW240424C00030000 | 2024-04-18 9:51PM CDT | 30.00 | 0.32 | 0.00 | 0.37 | +0.26 | +433.33% | 250 | 0 | 222.66% |
| VIXW240424C00031000 | 2024-04-18 8:37AM CDT | 31.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 100 | 158 | 232.03% |
| VIXW240424C00032000 | 2024-04-18 2:31PM CDT | 32.00 | 0.07 | 0.00 | 0.33 | 0.00 | - | 14 | 0 | 240.63% |
| VIXW240424C00033000 | 2024-04-16 12:58PM CDT | 33.00 | 0.20 | 0.00 | 0.32 | 0.00 | - | 21 | 0 | 250.00% |
| VIXW240424C00034000 | 2024-04-15 12:48PM CDT | 34.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 257.03% |
| VIXW240424C00035000 | 2024-04-17 11:10AM CDT | 35.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 238 | 0 | 263.28% |
| VIXW240424C00036000 | 2024-04-17 11:07AM CDT | 36.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 8 | 0 | 271.09% |
| VIXW240424C00037000 | 2024-04-18 10:53AM CDT | 37.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 278.13% |
| VIXW240424C00038000 | 2024-04-16 1:42PM CDT | 38.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 17 | 0 | 285.16% |
| VIXW240424C00039000 | 2024-04-18 10:08AM CDT | 39.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 39 | 0 | 291.41% |
| VIXW240424C00040000 | 2024-04-18 2:41PM CDT | 40.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 24 | 0 | 297.66% |
| VIXW240424C00042500 | 2024-04-17 8:39AM CDT | 42.50 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 0 | 311.72% |
| VIXW240424C00045000 | 2024-04-18 9:50AM CDT | 45.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 8 | 0 | 326.56% |
| VIXW240424C00047500 | 2024-04-18 9:36AM CDT | 47.50 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 9 | 340.63% |
| VIXW240424C00050000 | 2024-04-18 2:44PM CDT | 50.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 62 | 0 | 356.25% |
| VIXW240424C00070000 | 2024-04-15 11:04AM CDT | 70.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 10 | 0 | 440.63% |
| VIXW240424C00095000 | 2024-03-18 8:59AM CDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240424P00011500 | 2024-04-09 11:04AM CDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 0 | 171.88% |
| VIXW240424P00012000 | 2024-04-18 10:12AM CDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 159.38% |
| VIXW240424P00012500 | 2024-04-17 11:19AM CDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 146.88% |
| VIXW240424P00013000 | 2024-04-18 2:56PM CDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 134.38% |
| VIXW240424P00013500 | 2024-04-15 8:30AM CDT | 13.50 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 0 | 152.34% |
| VIXW240424P00014000 | 2024-04-18 9:11AM CDT | 14.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 0 | 142.19% |
| VIXW240424P00014500 | 2024-04-18 12:29PM CDT | 14.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 40 | 0 | 134.38% |
| VIXW240424P00015000 | 2024-04-18 2:53PM CDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 286 | 0 | 118.75% |
| VIXW240424P00016000 | 2024-04-18 3:00PM CDT | 16.00 | 0.11 | 0.03 | 0.22 | 0.00 | - | 460 | 0 | 116.41% |
| VIXW240424P00017000 | 2024-04-19 3:04AM CDT | 17.00 | 0.41 | 0.00 | 0.44 | +0.04 | +10.81% | 26 | 0 | 105.47% |
| VIXW240424P00018000 | 2024-04-18 10:20PM CDT | 18.00 | 0.45 | 0.27 | 0.80 | -0.46 | -50.55% | 25 | 0 | 113.28% |
| VIXW240424P00019000 | 2024-04-19 4:44AM CDT | 19.00 | 1.50 | 1.01 | 1.65 | -0.18 | -10.71% | 17 | 0 | 153.52% |
| VIXW240424P00020000 | 2024-04-18 12:17PM CDT | 20.00 | 2.24 | 1.42 | 2.40 | 0.00 | - | 25 | 0 | 156.25% |
| VIXW240424P00021000 | 2024-04-19 2:42AM CDT | 21.00 | 3.08 | 2.31 | 3.33 | -0.23 | -6.95% | 1 | 0 | 183.40% |
| VIXW240424P00022000 | 2024-04-16 8:59AM CDT | 22.00 | 4.49 | 3.19 | 4.27 | 0.00 | - | 5 | 0 | 204.88% |
| VIXW240424P00023000 | 2024-04-16 2:00PM CDT | 23.00 | 5.64 | 4.12 | 5.23 | 0.00 | - | 3 | 0 | 225.98% |
| VIXW240424P00025000 | 2024-04-17 1:42PM CDT | 25.00 | 7.50 | 6.01 | 7.12 | 0.00 | - | 4 | 0 | 259.77% |
| VIXW240424P00026000 | 2024-04-16 2:05PM CDT | 26.00 | 8.46 | 6.97 | 8.11 | 0.00 | - | 5 | 0 | 277.15% |
| VIXW240424P00028000 | 2024-04-11 11:40AM CDT | 28.00 | 12.10 | 8.94 | 10.10 | 0.00 | - | - | 0 | 311.13% |
| VIXW240424P00029000 | 2024-04-15 1:13PM CDT | 29.00 | 11.14 | 9.89 | 11.05 | 0.00 | - | 5 | 0 | 321.09% |
| VIXW240424P00030000 | 2024-04-17 8:56AM CDT | 30.00 | 12.55 | 10.90 | 12.07 | 0.00 | - | 20 | 0 | 338.67% |
| VIXW240424P00035000 | 2024-04-10 9:18AM CDT | 35.00 | 18.92 | 15.77 | 16.96 | 0.00 | - | - | 0 | 387.89% |
| VIXW240424P00090000 | 2024-04-09 11:46AM CDT | 90.00 | 73.99 | 70.62 | 71.84 | 0.00 | - | - | 0 | 693.75% |
| VIXW240424P00100000 | 2024-04-09 2:22PM CDT | 100.00 | 84.06 | 80.62 | 81.84 | 0.00 | - | 4 | 0 | 726.17% |
