Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.072,17 +338,92 (+0,55%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240628C00004500 | 2024-06-13 11:57AM EDT | 4.50 | 1.22 | 0.05 | 5.00 | 0.00 | - | 1 | 16 | 444.14% |
| UVIX240628C00005000 | 2024-06-14 3:22PM EDT | 5.00 | 0.93 | 0.55 | 5.00 | +0.24 | +34.78% | 19 | 42 | 575.00% |
| UVIX240628C00005500 | 2024-06-14 3:28PM EDT | 5.50 | 0.59 | 0.61 | 0.67 | +0.18 | +43.90% | 75 | 274 | 82.81% |
| UVIX240628C00006000 | 2024-06-14 3:41PM EDT | 6.00 | 0.40 | 0.08 | 0.60 | +0.16 | +66.67% | 711 | 2,848 | 78.91% |
| UVIX240628C00006500 | 2024-06-14 12:48PM EDT | 6.50 | 0.29 | 0.00 | 2.02 | +0.10 | +52.63% | 134 | 682 | 271.09% |
| UVIX240628C00007000 | 2024-06-14 3:55PM EDT | 7.00 | 0.21 | 0.00 | 0.24 | +0.08 | +61.54% | 36 | 160 | 95.31% |
| UVIX240628C00007500 | 2024-06-14 2:32PM EDT | 7.50 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 27 | 214 | 129.69% |
| UVIX240628C00008000 | 2024-06-14 1:35PM EDT | 8.00 | 0.11 | 0.12 | 0.17 | -0.01 | -8.33% | 17 | 185 | 147.66% |
| UVIX240628C00008500 | 2024-06-14 10:35AM EDT | 8.50 | 0.12 | 0.00 | 0.14 | +0.05 | +71.43% | 50 | 1,002 | 135.94% |
| UVIX240628C00009000 | 2024-06-14 2:43PM EDT | 9.00 | 0.10 | 0.07 | 0.11 | +0.05 | +100.00% | 52 | 105 | 160.94% |
| UVIX240628C00009500 | 2024-06-10 9:50AM EDT | 9.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 5 | 167.97% |
| UVIX240628C00010000 | 2024-06-14 10:04AM EDT | 10.00 | 0.07 | 0.03 | 0.09 | +0.01 | +16.67% | 10 | 114 | 171.88% |
| UVIX240628C00010500 | 2024-06-13 12:31PM EDT | 10.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 18 | 187.50% |
| UVIX240628C00011000 | 2024-06-13 3:24PM EDT | 11.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 12 | 195.31% |
| UVIX240628C00012000 | 2024-06-07 9:30AM EDT | 12.00 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 50 | 207.81% |
| UVIX240628C00012500 | 2024-05-23 3:46PM EDT | 12.50 | 0.07 | 0.02 | 0.08 | -0.38 | -84.44% | 14 | 53 | 217.19% |
| UVIX240628C00013000 | 2024-06-06 3:27PM EDT | 13.00 | 0.08 | 0.02 | 0.37 | 0.00 | - | 30 | 102 | 303.13% |
| UVIX240628C00014000 | 2024-06-14 3:48PM EDT | 14.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 30 | 177 | 242.19% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240628P00003500 | 2024-05-29 10:32AM EDT | 3.50 | 0.01 | 0.00 | 1.30 | 0.00 | - | 2 | 5 | 471.09% |
| UVIX240628P00004000 | 2024-06-13 11:10AM EDT | 4.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 96 | 209.38% |
| UVIX240628P00004500 | 2024-06-13 11:31AM EDT | 4.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 82 | 131.25% |
| UVIX240628P00005000 | 2024-06-14 11:31AM EDT | 5.00 | 0.08 | 0.02 | 0.37 | -0.04 | -33.33% | 53 | 52 | 133.59% |
| UVIX240628P00005500 | 2024-06-14 3:12PM EDT | 5.50 | 0.22 | 0.16 | 0.24 | -0.12 | -35.29% | 251 | 226 | 90.63% |
| UVIX240628P00006000 | 2024-06-14 3:17PM EDT | 6.00 | 0.52 | 0.32 | 0.53 | -0.14 | -21.21% | 116 | 364 | 91.02% |
| UVIX240628P00006500 | 2024-06-14 2:48PM EDT | 6.50 | 0.83 | 0.00 | 0.91 | -0.19 | -18.63% | 6 | 473 | 130.08% |
| UVIX240628P00007000 | 2024-06-14 11:52AM EDT | 7.00 | 1.22 | 1.04 | 5.00 | -0.32 | -20.78% | 1 | 769 | 528.13% |
| UVIX240628P00007500 | 2024-06-14 1:15PM EDT | 7.50 | 1.75 | 0.00 | 5.00 | -0.22 | -11.17% | 2 | 9 | 326.17% |
| UVIX240628P00008000 | 2024-06-14 10:37AM EDT | 8.00 | 2.08 | 1.12 | 5.00 | -0.40 | -16.13% | 15 | 5 | 365.63% |
| UVIX240628P00009000 | 2024-06-14 9:41AM EDT | 9.00 | 3.19 | 2.00 | 5.00 | -0.01 | -0.31% | 5 | 17 | 278.91% |
| UVIX240628P00009500 | 2024-06-10 11:20AM EDT | 9.50 | 3.70 | 2.36 | 5.10 | 0.00 | - | - | 10 | 218.75% |
| UVIX240628P00010000 | 2024-06-14 12:21PM EDT | 10.00 | 4.10 | 1.50 | 4.75 | 0.00 | - | 2 | 26 | 375.78% |
| UVIX240628P00011000 | 2024-06-07 9:50AM EDT | 11.00 | 5.24 | 2.55 | 7.50 | 0.00 | - | 3 | 3 | 805.08% |
| UVIX240628P00012000 | 2024-06-14 10:29AM EDT | 12.00 | 6.05 | 3.50 | 8.50 | -0.20 | -3.20% | 15 | 32 | 832.42% |
