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
61.886,29 +219,59 (+0,36%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 1.50 | 6.50 | 0.00 | - | 2 | 0 | 200.00% |
| UVIX240719C00003000 | 2024-06-14 2:09PM EDT | 3.00 | 3.00 | 0.50 | 5.00 | +0.39 | +14.94% | 20 | 89 | 778.13% |
| UVIX240719C00004000 | 2024-06-14 3:41PM EDT | 4.00 | 1.90 | 0.00 | 2.30 | +0.27 | +16.56% | 9 | 203 | 173.83% |
| UVIX240719C00005000 | 2024-06-14 3:46PM EDT | 5.00 | 1.10 | 0.00 | 1.40 | +0.20 | +22.22% | 31 | 126 | 124.61% |
| UVIX240719C00006000 | 2024-06-14 2:09PM EDT | 6.00 | 0.72 | 0.72 | 0.85 | +0.14 | +24.14% | 84 | 326 | 110.16% |
| UVIX240719C00007000 | 2024-06-14 3:19PM EDT | 7.00 | 0.51 | 0.49 | 0.64 | +0.10 | +24.39% | 60 | 387 | 127.34% |
| UVIX240719C00008000 | 2024-06-14 10:39AM EDT | 8.00 | 0.44 | 0.34 | 0.42 | +0.16 | +57.14% | 33 | 1,384 | 132.62% |
| UVIX240719C00009000 | 2024-06-13 11:41AM EDT | 9.00 | 0.25 | 0.26 | 0.40 | 0.00 | - | 19 | 271 | 149.22% |
| UVIX240719C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.24 | 0.21 | 0.34 | +0.02 | +9.09% | 90 | 1,212 | 159.77% |
| UVIX240719C00011000 | 2024-06-12 10:11AM EDT | 11.00 | 0.16 | 0.00 | 1.98 | 0.00 | - | 1 | 23 | 290.63% |
| UVIX240719C00012000 | 2024-06-14 3:03PM EDT | 12.00 | 0.14 | 0.12 | 0.22 | -0.01 | -6.67% | 17 | 47 | 167.97% |
| UVIX240719C00013000 | 2024-06-12 3:01PM EDT | 13.00 | 0.12 | 0.12 | 0.20 | 0.00 | - | 10 | 79 | 178.13% |
| UVIX240719C00014000 | 2024-05-24 1:21PM EDT | 14.00 | 0.38 | 0.05 | 0.44 | 0.00 | - | 1 | 28 | 210.94% |
| UVIX240719C00015000 | 2024-06-11 11:14AM EDT | 15.00 | 0.14 | 0.06 | 0.38 | 0.00 | - | 1 | 425 | 215.63% |
| UVIX240719C00018000 | 2024-06-05 2:41PM EDT | 18.00 | 0.13 | 0.00 | 0.33 | 0.00 | - | 2 | 32 | 227.73% |
| UVIX240719C00020000 | 2024-06-14 10:23AM EDT | 20.00 | 0.07 | 0.01 | 0.14 | -0.10 | -58.82% | 1 | 46 | 209.38% |
| UVIX240719C00022000 | 2024-06-06 11:56AM EDT | 22.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 4 | 6 | 247.27% |
| UVIX240719C00023000 | 2024-06-05 1:27PM EDT | 23.00 | 0.08 | 0.01 | 0.27 | 0.00 | - | 1 | 1 | 253.13% |
| UVIX240719C00024000 | 2024-06-06 12:57PM EDT | 24.00 | 0.08 | 0.00 | 0.26 | 0.00 | - | 105 | 78 | 255.47% |
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 | 221.88% |
| UVIX240719P00003000 | 2024-06-10 9:30AM EDT | 3.00 | 0.01 | 0.00 | 1.77 | 0.00 | - | - | 5 | 412.89% |
| UVIX240719P00004000 | 2024-06-12 10:04AM EDT | 4.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 1 | 16 | 103.91% |
| UVIX240719P00005000 | 2024-06-14 3:20PM EDT | 5.00 | 0.29 | 0.24 | 0.44 | -0.06 | -17.14% | 79 | 617 | 109.18% |
| UVIX240719P00006000 | 2024-06-14 3:55PM EDT | 6.00 | 0.87 | 0.62 | 0.92 | -0.13 | -13.00% | 192 | 796 | 103.91% |
| UVIX240719P00007000 | 2024-06-14 2:49PM EDT | 7.00 | 1.62 | 0.12 | 1.95 | -0.08 | -4.71% | 419 | 846 | 176.56% |
| UVIX240719P00008000 | 2024-06-14 12:20PM EDT | 8.00 | 2.52 | 0.05 | 4.30 | -0.22 | -8.03% | 12 | 31 | 91.41% |
| UVIX240719P00009000 | 2024-06-14 3:20PM EDT | 9.00 | 3.45 | 3.35 | 3.50 | -0.20 | -5.48% | 27 | 22 | 160.16% |
| UVIX240719P00010000 | 2024-06-14 3:43PM EDT | 10.00 | 4.40 | 2.80 | 7.00 | -0.15 | -3.30% | 45 | 650 | 253.91% |
| UVIX240719P00011000 | 2024-06-14 3:31PM EDT | 11.00 | 5.35 | 5.25 | 7.25 | -0.20 | -3.60% | 5 | 471 | 322.85% |
| UVIX240719P00012000 | 2024-06-14 1:32PM EDT | 12.00 | 6.30 | 6.15 | 6.40 | -0.30 | -4.55% | 30 | 510 | 185.55% |
| UVIX240719P00013000 | 2024-06-14 3:28PM EDT | 13.00 | 7.30 | 4.50 | 9.35 | -0.25 | -3.31% | 18 | 36 | 508.20% |
| UVIX240719P00014000 | 2024-06-14 1:14PM EDT | 14.00 | 8.25 | 5.50 | 10.45 | -0.15 | -1.79% | 13 | 46 | 536.33% |
| UVIX240719P00015000 | 2024-06-12 9:30AM EDT | 15.00 | 9.17 | 6.50 | 11.50 | -0.40 | -4.18% | 2 | 163 | 555.86% |
| UVIX240719P00016000 | 2024-06-13 2:39PM EDT | 16.00 | 10.14 | 7.50 | 12.50 | -0.36 | -3.43% | 1 | 265 | 567.19% |
| UVIX240719P00017000 | 2024-06-13 2:28PM EDT | 17.00 | 11.45 | 10.50 | 13.50 | 0.00 | - | 3 | 65 | 367.58% |
| UVIX240719P00018000 | 2024-06-14 11:20AM EDT | 18.00 | 12.05 | 9.50 | 14.50 | -0.40 | -3.21% | 1 | 11 | 587.50% |
| UVIX240719P00019000 | 2024-06-14 11:32AM EDT | 19.00 | 13.10 | 10.65 | 15.50 | -0.30 | -2.24% | 3 | 8 | 185.94% |
| UVIX240719P00020000 | 2024-06-14 9:42AM EDT | 20.00 | 14.30 | 11.50 | 16.45 | -0.10 | -0.69% | 3 | 8 | 597.66% |
| UVIX240719P00021000 | 2024-06-14 11:31AM EDT | 21.00 | 15.05 | 12.50 | 17.50 | -0.35 | -2.27% | 1 | 5 | 612.89% |
| UVIX240719P00022000 | 2024-06-13 11:36AM EDT | 22.00 | 16.35 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 620.31% |
| UVIX240719P00024000 | 2024-06-13 2:20PM EDT | 24.00 | 18.40 | 15.50 | 20.50 | 0.00 | - | 1 | 7 | 633.98% |
