Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.711,16 +208,20 (+0,37%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240517C00001000 | 2024-04-03 12:57PM EDT | 1.00 | 8.16 | 6.95 | 7.65 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX240517C00003000 | 2024-04-17 10:02AM EDT | 3.00 | 8.10 | 2.49 | 5.30 | 0.00 | - | - | 0 | 1,288.28% |
| UVIX240517C00004000 | 2024-05-10 3:51PM EDT | 4.00 | 3.10 | 2.81 | 5.05 | -2.20 | -41.51% | 5 | 5 | 768.75% |
| UVIX240517C00005000 | 2024-04-15 4:03PM EDT | 5.00 | 7.25 | 1.04 | 3.10 | 0.00 | - | 15 | 0 | 50.00% |
| UVIX240517C00006000 | 2024-04-23 10:14AM EDT | 6.00 | 3.45 | 0.55 | 2.36 | 0.00 | - | 1 | 4 | 243.75% |
| UVIX240517C00006500 | 2024-05-10 3:54PM EDT | 6.50 | 0.67 | 0.56 | 0.66 | -0.13 | -16.25% | 1,132 | 852 | 61.72% |
| UVIX240517C00007000 | 2024-05-10 4:00PM EDT | 7.00 | 0.32 | 0.30 | 0.36 | -0.17 | -34.69% | 2,006 | 832 | 81.64% |
| UVIX240517C00007500 | 2024-05-10 4:10PM EDT | 7.50 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 2,409 | 731 | 99.61% |
| UVIX240517C00008000 | 2024-05-10 4:03PM EDT | 8.00 | 0.13 | 0.11 | 0.50 | -0.07 | -35.00% | 1,438 | 2,163 | 174.22% |
| UVIX240517C00008500 | 2024-05-10 4:03PM EDT | 8.50 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 762 | 984 | 131.25% |
| UVIX240517C00009000 | 2024-05-10 1:52PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 2,532 | 4,032 | 143.75% |
| UVIX240517C00009500 | 2024-05-10 2:36PM EDT | 9.50 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 129 | 462 | 159.38% |
| UVIX240517C00010000 | 2024-05-10 3:53PM EDT | 10.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 133 | 1,086 | 171.88% |
| UVIX240517C00010500 | 2024-05-10 1:39PM EDT | 10.50 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 120 | 1,207 | 179.69% |
| UVIX240517C00011000 | 2024-05-10 4:10PM EDT | 11.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1,209 | 1,403 | 190.63% |
| UVIX240517C00011500 | 2024-05-10 11:05AM EDT | 11.50 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 7,761 | 7,828 | 198.44% |
| UVIX240517C00012000 | 2024-05-09 9:42AM EDT | 12.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 100 | 968 | 231.25% |
| UVIX240517C00012500 | 2024-05-07 11:49AM EDT | 12.50 | 0.10 | 0.01 | 0.04 | +0.04 | +66.67% | 5 | 182 | 225.00% |
| UVIX240517C00013000 | 2024-05-08 2:38PM EDT | 13.00 | 0.06 | 0.01 | 0.55 | 0.00 | - | 20 | 131 | 401.56% |
| UVIX240517C00013500 | 2024-05-07 10:03AM EDT | 13.50 | 0.07 | 0.01 | 0.30 | 0.00 | - | 100 | 101 | 356.25% |
| UVIX240517C00014000 | 2024-05-07 12:53PM EDT | 14.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 264 | 472.66% |
| UVIX240517C00014500 | 2024-05-07 10:32AM EDT | 14.50 | 0.04 | 0.00 | 0.67 | 0.00 | - | 100 | 114 | 468.75% |
| UVIX240517C00015000 | 2024-05-10 3:06PM EDT | 15.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 20 | 1,309 | 281.25% |
| UVIX240517C00015500 | 2024-05-06 3:40PM EDT | 15.50 | 0.04 | 0.01 | 0.56 | 0.00 | - | - | 5 | 473.44% |
| UVIX240517C00016000 | 2024-05-10 1:58PM EDT | 16.00 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 3 | 293 | 329.69% |
| UVIX240517C00016500 | 2024-05-02 10:09AM EDT | 16.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 536.72% |
| UVIX240517C00017000 | 2024-05-10 1:29PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 5 | 165 | 318.75% |
| UVIX240517C00018000 | 2024-05-08 10:14AM EDT | 18.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 27 | 334 | 353.13% |
| UVIX240517C00019000 | 2024-05-07 11:06AM EDT | 19.00 | 0.29 | 0.00 | 0.07 | 0.00 | - | 1 | 108 | 368.75% |
| UVIX240517C00020000 | 2024-05-09 9:54AM EDT | 20.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 1,087 | 365.63% |
| UVIX240517C00021000 | 2024-05-06 10:51AM EDT | 21.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 4 | 127 | 575.00% |
| UVIX240517C00022000 | 2024-05-09 11:25AM EDT | 22.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 643.75% |
| UVIX240517C00023000 | 2024-05-03 10:20AM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 84 | 659.38% |
| UVIX240517C00024000 | 2024-05-07 11:06AM EDT | 24.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 333 | 674.22% |
| UVIX240517C00025000 | 2024-05-02 10:42AM EDT | 25.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 46 | 126 | 688.28% |
| UVIX240517C00026000 | 2024-05-03 10:34AM EDT | 26.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 477 | 610.94% |
| UVIX240517C00027000 | 2024-05-02 10:17AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 764 | 446.88% |
| UVIX240517C00028000 | 2024-05-08 3:38PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,291 | 456.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240517P00004000 | 2024-03-26 3:46PM EDT | 4.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 150 | 212.50% |
| UVIX240517P00005000 | 2024-04-24 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 575 | 156.25% |
| UVIX240517P00006000 | 2024-05-08 3:17PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 457 | 89.06% |
| UVIX240517P00006500 | 2024-05-10 3:02PM EDT | 6.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 109 | 67 | 71.09% |
| UVIX240517P00007000 | 2024-05-10 3:45PM EDT | 7.00 | 0.27 | 0.24 | 0.30 | +0.07 | +35.00% | 109 | 1,157 | 84.38% |
| UVIX240517P00007500 | 2024-05-10 3:06PM EDT | 7.50 | 0.61 | 0.60 | 0.65 | +0.10 | +19.61% | 38 | 1,218 | 99.61% |
| UVIX240517P00008000 | 2024-05-10 3:51PM EDT | 8.00 | 1.05 | 1.00 | 1.11 | +0.11 | +11.70% | 205 | 551 | 115.23% |
| UVIX240517P00008500 | 2024-05-10 3:51PM EDT | 8.50 | 1.61 | 1.49 | 1.61 | +0.24 | +17.52% | 151 | 767 | 144.53% |
| UVIX240517P00009000 | 2024-05-10 3:18PM EDT | 9.00 | 1.97 | 1.82 | 2.11 | +0.24 | +13.87% | 820 | 1,171 | 123.44% |
| UVIX240517P00009500 | 2024-05-10 12:13PM EDT | 9.50 | 2.44 | 2.39 | 2.81 | +0.41 | +20.20% | 6 | 223 | 217.97% |
| UVIX240517P00010000 | 2024-05-10 3:30PM EDT | 10.00 | 3.00 | 2.58 | 3.45 | +0.34 | +12.78% | 66 | 779 | 198.44% |
| UVIX240517P00010500 | 2024-05-03 12:44PM EDT | 10.50 | 2.77 | 2.87 | 4.10 | 0.00 | - | 1 | 5 | 196.88% |
| UVIX240517P00011000 | 2024-05-10 3:45PM EDT | 11.00 | 3.97 | 3.70 | 4.00 | +0.17 | +4.47% | 40 | 374 | 226.56% |
| UVIX240517P00011500 | 2024-05-07 9:33AM EDT | 11.50 | 4.15 | 3.85 | 5.00 | 0.00 | - | - | 2 | 451.56% |
| UVIX240517P00012000 | 2024-05-10 11:26AM EDT | 12.00 | 4.95 | 4.85 | 5.35 | +0.20 | +4.21% | 13 | 210 | 318.75% |
| UVIX240517P00012500 | 2024-04-24 11:07AM EDT | 12.50 | 3.80 | 5.35 | 5.90 | 0.00 | - | - | 1 | 346.88% |
| UVIX240517P00013000 | 2024-05-10 3:44PM EDT | 13.00 | 5.95 | 3.50 | 6.25 | +0.20 | +3.48% | 66 | 493 | 417.97% |
| UVIX240517P00014000 | 2024-05-10 3:44PM EDT | 14.00 | 6.95 | 5.90 | 7.85 | +0.20 | +2.96% | 32 | 70 | 651.56% |
| UVIX240517P00014500 | 2024-05-10 3:00PM EDT | 14.50 | 7.62 | 7.05 | 8.00 | +0.15 | +2.01% | 1 | 5 | 343.75% |
| UVIX240517P00015000 | 2024-05-10 11:26AM EDT | 15.00 | 7.95 | 7.75 | 8.30 | +0.20 | +2.58% | 75 | 203 | 356.25% |
| UVIX240517P00015500 | 2024-05-06 11:21AM EDT | 15.50 | 7.93 | 8.20 | 10.00 | 0.00 | - | 1 | 20 | 617.97% |
| UVIX240517P00016000 | 2024-05-10 3:30PM EDT | 16.00 | 8.95 | 6.95 | 9.95 | +0.20 | +2.29% | 28 | 289 | 740.63% |
| UVIX240517P00016500 | 2024-05-06 3:40PM EDT | 16.50 | 9.00 | 8.50 | 10.00 | 0.00 | - | - | 5 | 610.16% |
| UVIX240517P00017000 | 2024-05-10 3:30PM EDT | 17.00 | 9.95 | 9.75 | 10.75 | +0.20 | +2.05% | 41 | 91 | 525.00% |
| UVIX240517P00018000 | 2024-05-10 3:30PM EDT | 18.00 | 10.95 | 10.70 | 11.05 | +0.25 | +2.34% | 70 | 90 | 435.94% |
| UVIX240517P00019000 | 2024-05-09 11:07AM EDT | 19.00 | 11.70 | 11.80 | 12.75 | 0.00 | - | 1 | 29 | 577.34% |
| UVIX240517P00020000 | 2024-05-10 12:30PM EDT | 20.00 | 12.80 | 12.80 | 13.70 | +0.10 | +0.79% | 9 | 48 | 584.38% |
| UVIX240517P00021000 | 2024-04-22 10:09AM EDT | 21.00 | 11.15 | 13.65 | 14.00 | 0.00 | - | 52 | 77 | 442.19% |
| UVIX240517P00022000 | 2024-05-10 9:46AM EDT | 22.00 | 14.75 | 14.80 | 15.85 | +0.30 | +2.08% | 1 | 63 | 652.34% |
| UVIX240517P00023000 | 2024-05-10 12:30PM EDT | 23.00 | 15.81 | 15.80 | 16.55 | +0.11 | +0.70% | 18 | 41 | 596.09% |
| UVIX240517P00024000 | 2024-03-18 9:30AM EDT | 24.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| UVIX240517P00025000 | 2024-04-29 1:21PM EDT | 25.00 | 16.55 | 17.75 | 18.90 | 0.00 | - | 13 | 26 | 697.66% |
| UVIX240517P00026000 | 2024-04-01 9:48AM EDT | 26.00 | 17.55 | 15.90 | 17.00 | 0.00 | - | 3 | 6 | 0.00% |
| UVIX240517P00027000 | 2024-04-12 3:59PM EDT | 27.00 | 16.77 | 19.75 | 20.90 | 0.00 | - | 11 | 11 | 723.44% |
| UVIX240517P00028000 | 2024-05-06 3:54PM EDT | 28.00 | 20.40 | 20.15 | 21.90 | 0.00 | - | 2 | 10 | 553.13% |
