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
61.919,57 +129,32 (+0,21%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240920C00001000 | 2024-04-18 3:18PM EDT | 1.00 | 10.40 | 3.30 | 7.35 | 0.00 | - | - | 1 | 381.25% |
| UVIX240920C00004000 | 2024-06-14 10:31AM EDT | 4.00 | 2.30 | 0.00 | 2.50 | +0.25 | +12.20% | 32 | 105 | 128.91% |
| UVIX240920C00005000 | 2024-06-14 10:13AM EDT | 5.00 | 1.90 | 1.50 | 2.10 | +0.21 | +12.43% | 50 | 9 | 113.28% |
| UVIX240920C00006000 | 2024-06-14 3:07PM EDT | 6.00 | 1.49 | 0.75 | 5.00 | +0.28 | +23.14% | 5 | 16 | 251.37% |
| UVIX240920C00007000 | 2024-06-03 1:38PM EDT | 7.00 | 1.58 | 0.00 | 5.00 | 0.00 | - | 1 | 40 | 238.67% |
| UVIX240920C00008000 | 2024-05-30 12:21PM EDT | 8.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 110 | 143 | 257.42% |
| UVIX240920C00009000 | 2024-06-14 2:25PM EDT | 9.00 | 1.00 | 0.60 | 1.22 | 0.00 | - | 1 | 33 | 140.23% |
| UVIX240920C00010000 | 2024-06-13 1:16PM EDT | 10.00 | 0.77 | 0.00 | 5.00 | 0.00 | - | 354 | 530 | 285.94% |
| UVIX240920C00011000 | 2024-06-14 3:49PM EDT | 11.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 60 | 297.36% |
| UVIX240920C00012000 | 2024-06-06 11:36AM EDT | 12.00 | 1.00 | 0.00 | 4.00 | 0.00 | - | 1 | 27 | 265.23% |
| UVIX240920C00013000 | 2024-05-22 9:30AM EDT | 13.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 20 | 316.31% |
| UVIX240920C00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.60 | 0.00 | 5.00 | -0.25 | -29.41% | 1 | 100 | 324.41% |
| UVIX240920C00015000 | 2024-06-13 2:22PM EDT | 15.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 4 | 1,638 | 331.64% |
| UVIX240920C00016000 | 2024-04-24 9:44AM EDT | 16.00 | 2.31 | 0.00 | 1.43 | 0.00 | - | 5 | 21 | 188.67% |
| UVIX240920C00017000 | 2024-06-12 10:41AM EDT | 17.00 | 0.56 | 0.00 | 5.00 | 0.00 | - | 1 | 19 | 344.53% |
| UVIX240920C00018000 | 2024-06-14 10:11AM EDT | 18.00 | 0.50 | 0.00 | 5.00 | +0.03 | +6.38% | 15 | 81 | 350.29% |
| UVIX240920C00019000 | 2024-04-04 2:43PM EDT | 19.00 | 2.55 | 0.42 | 2.58 | 0.00 | - | 2 | 10 | 273.24% |
| UVIX240920C00020000 | 2024-06-14 12:35PM EDT | 20.00 | 0.54 | 0.10 | 0.62 | +0.16 | +42.11% | 1 | 153 | 172.07% |
| UVIX240920C00021000 | 2024-05-03 12:39PM EDT | 21.00 | 1.25 | 0.00 | 2.46 | 0.00 | - | 2 | 0 | 260.55% |
| UVIX240920C00022000 | 2024-02-14 12:25PM EDT | 22.00 | 4.00 | 0.50 | 5.45 | 0.00 | - | 1 | 2 | 410.94% |
| UVIX240920C00023000 | 2024-04-24 9:33AM EDT | 23.00 | 1.96 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 215.04% |
| UVIX240920C00024000 | 2024-05-29 9:58AM EDT | 24.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 377.83% |
| UVIX240920C00025000 | 2024-06-11 11:06AM EDT | 25.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 10 | 54 | 381.64% |
| UVIX240920C00026000 | 2024-02-27 12:12PM EDT | 26.00 | 1.96 | 1.15 | 3.55 | 0.00 | - | - | 2 | 372.66% |
| UVIX240920C00027000 | 2024-03-15 1:05PM EDT | 27.00 | 3.02 | 0.59 | 4.75 | 0.00 | - | 1 | 3 | 402.93% |
| UVIX240920C00028000 | 2024-06-14 10:34AM EDT | 28.00 | 0.36 | 0.10 | 1.26 | -0.02 | -5.26% | 6 | 572 | 236.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX240920P00002000 | 2024-05-30 11:04AM EDT | 2.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 40 | 100 | 0.00% |
| UVIX240920P00003000 | 2024-01-23 4:57PM EDT | 3.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | 2 | 8 | 603.13% |
| UVIX240920P00004000 | 2024-06-13 1:57PM EDT | 4.00 | 0.60 | 0.40 | 1.08 | 0.00 | - | 11 | 131 | 155.08% |
| UVIX240920P00005000 | 2024-06-14 2:51PM EDT | 5.00 | 1.16 | 0.85 | 2.00 | 0.00 | - | 8 | 263 | 171.68% |
| UVIX240920P00006000 | 2024-06-14 2:51PM EDT | 6.00 | 1.88 | 1.50 | 3.00 | +0.14 | +8.05% | 8 | 247 | 188.87% |
| UVIX240920P00007000 | 2024-06-05 3:27PM EDT | 7.00 | 2.72 | 0.14 | 5.00 | 0.00 | - | 22 | 245 | 155.27% |
| UVIX240920P00008000 | 2024-06-14 11:54AM EDT | 8.00 | 3.03 | 1.00 | 5.00 | -0.27 | -8.18% | 1 | 330 | 129.00% |
| UVIX240920P00009000 | 2024-06-03 1:52PM EDT | 9.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 1 | 12 | 186.13% |
| UVIX240920P00010000 | 2024-05-23 3:22PM EDT | 10.00 | 5.31 | 3.00 | 7.50 | 0.00 | - | 2 | 134 | 179.49% |
| UVIX240920P00011000 | 2024-05-10 3:30PM EDT | 11.00 | 5.90 | 5.00 | 8.50 | 0.00 | - | 1 | 377 | 231.93% |
| UVIX240920P00012000 | 2024-06-05 10:24AM EDT | 12.00 | 6.80 | 4.50 | 9.45 | 0.00 | - | 1 | 26 | 178.32% |
| UVIX240920P00013000 | 2024-06-07 1:46PM EDT | 13.00 | 8.40 | 5.50 | 10.45 | 0.00 | - | 1 | 139 | 187.30% |
| UVIX240920P00014000 | 2024-06-03 1:26PM EDT | 14.00 | 8.29 | 6.50 | 11.45 | 0.00 | - | 2 | 23 | 195.31% |
| UVIX240920P00015000 | 2024-06-13 3:18PM EDT | 15.00 | 10.10 | 7.50 | 12.45 | 0.00 | - | 2 | 46 | 202.73% |
| UVIX240920P00016000 | 2024-06-14 11:54AM EDT | 16.00 | 10.39 | 8.50 | 13.45 | +0.27 | +2.67% | 1 | 2 | 209.38% |
| UVIX240920P00017000 | 2024-05-10 3:30PM EDT | 17.00 | 11.30 | 9.65 | 13.55 | 0.00 | - | 1 | 428 | 180.47% |
| UVIX240920P00018000 | 2024-05-21 9:30AM EDT | 18.00 | 12.81 | 10.00 | 15.00 | 0.00 | - | 1 | 1 | 175.39% |
| UVIX240920P00019000 | 2024-03-05 2:53PM EDT | 19.00 | 12.17 | 9.85 | 14.50 | 0.00 | - | - | 1 | 270.90% |
| UVIX240920P00020000 | 2024-04-15 1:47PM EDT | 20.00 | 12.31 | 12.45 | 17.00 | 0.00 | - | - | 1 | 208.20% |
| UVIX240920P00021000 | 2024-03-15 11:42AM EDT | 21.00 | 14.63 | 11.65 | 16.00 | 0.00 | - | - | 7 | 238.28% |
| UVIX240920P00022000 | 2024-03-07 3:25PM EDT | 22.00 | 15.00 | 12.50 | 17.45 | 0.00 | - | 20 | 100 | 280.96% |
| UVIX240920P00023000 | 2024-06-05 1:36PM EDT | 23.00 | 17.43 | 15.00 | 20.00 | 0.00 | - | 1 | 15 | 197.46% |
| UVIX240920P00024000 | 2024-06-05 1:32PM EDT | 24.00 | 18.27 | 16.00 | 21.00 | 0.00 | - | 1 | 53 | 201.17% |
| UVIX240920P00025000 | 2024-04-02 3:03PM EDT | 25.00 | 17.58 | 16.60 | 19.75 | 0.00 | - | - | 1 | 231.06% |
| UVIX240920P00026000 | 2024-04-02 3:10PM EDT | 26.00 | 18.62 | 17.00 | 20.00 | 0.00 | - | - | 16 | 0.00% |
| UVIX240920P00027000 | 2024-05-03 9:30AM EDT | 27.00 | 20.33 | 19.00 | 23.30 | 0.00 | - | 1 | 62 | 157.81% |
| UVIX240920P00028000 | 2024-04-02 3:20PM EDT | 28.00 | 20.72 | 19.05 | 22.00 | 0.00 | - | - | 1 | 0.00% |
