Deutsche Märkte schließen in 4 Stunden 8 Minuten
DAX
18.313,03 +102,48 (+0,56%) Euro Stoxx 50
4.911,26 +8,66 (+0,18%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.345,90 +9,30 (+0,40%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.539,68 +411,16 (+0,72%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240719C00002000 | 2024-06-05 1:35PM EDT | 2.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UVIX240719C00003000 | 2024-06-24 10:01AM EDT | 3.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| UVIX240719C00004000 | 2024-06-25 10:05AM EDT | 4.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| UVIX240719C00005000 | 2024-06-27 3:57PM EDT | 5.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| UVIX240719C00006000 | 2024-06-27 3:57PM EDT | 6.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 27 | 629 | 12.50% |
| UVIX240719C00007000 | 2024-06-27 3:10PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 32 | 402 | 25.00% |
| UVIX240719C00008000 | 2024-06-27 11:13AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,381 | 50.00% |
| UVIX240719C00009000 | 2024-06-27 2:44PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 50.00% |
| UVIX240719C00010000 | 2024-06-26 2:25PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 46 | 1,597 | 50.00% |
| UVIX240719C00011000 | 2024-06-27 3:15PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 50.00% |
| UVIX240719C00012000 | 2024-06-27 1:17PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| UVIX240719C00013000 | 2024-06-27 2:44PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 163 | 50.00% |
| UVIX240719C00014000 | 2024-06-24 9:44AM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| UVIX240719C00015000 | 2024-06-27 2:45PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 50.00% |
| UVIX240719C00016000 | 2024-06-14 2:53PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| UVIX240719C00018000 | 2024-06-05 2:41PM EDT | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| UVIX240719C00020000 | 2024-06-14 10:23AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| UVIX240719C00022000 | 2024-06-06 11:56AM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| UVIX240719C00023000 | 2024-06-05 1:27PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UVIX240719C00024000 | 2024-06-24 10:26AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 50.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240719P00002000 | 2024-05-03 2:40PM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 259.38% |
| UVIX240719P00003000 | 2024-06-25 12:12PM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| UVIX240719P00004000 | 2024-06-27 2:52PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 100 | 50.00% |
| UVIX240719P00005000 | 2024-06-27 3:30PM EDT | 5.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 71 | 850 | 12.50% |
| UVIX240719P00006000 | 2024-06-27 3:30PM EDT | 6.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 1,576 | 0.00% |
| UVIX240719P00007000 | 2024-06-27 3:29PM EDT | 7.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 11 | 733 | 0.00% |
| UVIX240719P00008000 | 2024-06-26 1:55PM EDT | 8.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| UVIX240719P00009000 | 2024-06-27 10:13AM EDT | 9.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| UVIX240719P00010000 | 2024-06-21 2:09PM EDT | 10.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 612 | 0.00% |
| UVIX240719P00011000 | 2024-06-20 1:06PM EDT | 11.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 486 | 0.00% |
| UVIX240719P00012000 | 2024-06-21 10:30AM EDT | 12.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 11 | 522 | 0.00% |
| UVIX240719P00013000 | 2024-06-21 9:37AM EDT | 13.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| UVIX240719P00014000 | 2024-06-14 1:14PM EDT | 14.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 0.00% |
| UVIX240719P00015000 | 2024-06-21 9:49AM EDT | 15.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| UVIX240719P00016000 | 2024-06-26 4:02PM EDT | 16.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| UVIX240719P00017000 | 2024-06-13 2:28PM EDT | 17.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| UVIX240719P00018000 | 2024-06-20 2:30PM EDT | 18.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| UVIX240719P00019000 | 2024-06-20 9:55AM EDT | 19.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UVIX240719P00020000 | 2024-06-20 1:57PM EDT | 20.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| UVIX240719P00021000 | 2024-06-21 2:19PM EDT | 21.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| UVIX240719P00022000 | 2024-06-20 12:45PM EDT | 22.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| UVIX240719P00023000 | 2024-06-20 12:44PM EDT | 23.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| UVIX240719P00024000 | 2024-06-13 2:20PM EDT | 24.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
