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
61.827,01 +92,29 (+0,15%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX250117C00001000 | 2024-06-07 12:41PM EDT | 1.00 | 4.85 | 2.50 | 7.50 | 0.00 | - | 9 | 10 | 128.13% |
| UVIX250117C00002000 | 2024-06-07 2:01PM EDT | 2.00 | 3.85 | 1.50 | 6.50 | 0.00 | - | 1 | 6 | 79.69% |
| UVIX250117C00003000 | 2024-06-12 11:23AM EDT | 3.00 | 3.00 | 1.00 | 6.00 | 0.00 | - | 2 | 16 | 125.00% |
| UVIX250117C00004000 | 2024-05-21 3:15PM EDT | 4.00 | 3.10 | 0.55 | 5.50 | 0.00 | - | 2 | 12 | 129.49% |
| UVIX250117C00005000 | 2024-06-07 3:01PM EDT | 5.00 | 2.85 | 0.00 | 3.95 | 0.00 | - | 2 | 26 | 87.30% |
| UVIX250117C00006000 | 2024-06-13 3:23PM EDT | 6.00 | 2.18 | 0.60 | 5.00 | 0.00 | - | 1 | 11 | 163.38% |
| UVIX250117C00007000 | 2024-06-14 10:30AM EDT | 7.00 | 2.25 | 0.00 | 5.00 | -0.10 | -4.26% | 6 | 27 | 159.96% |
| UVIX250117C00008000 | 2024-05-31 12:10PM EDT | 8.00 | 3.25 | 0.05 | 5.00 | 0.00 | - | 1 | 17 | 174.02% |
| UVIX250117C00009000 | 2024-05-09 2:35PM EDT | 9.00 | 3.25 | 0.05 | 5.00 | 0.00 | - | 5 | 46 | 184.38% |
| UVIX250117C00010000 | 2024-06-07 1:24PM EDT | 10.00 | 1.00 | 0.00 | 3.70 | 0.00 | - | 1 | 60 | 154.69% |
| UVIX250117C00011000 | 2024-06-06 10:38AM EDT | 11.00 | 1.98 | 1.70 | 5.00 | 0.00 | - | 1 | 44 | 252.34% |
| UVIX250117C00012000 | 2024-06-13 12:16PM EDT | 12.00 | 1.59 | 0.23 | 1.85 | 0.00 | - | 1 | 101 | 124.90% |
| UVIX250117C00013000 | 2024-04-24 11:11AM EDT | 13.00 | 4.50 | 0.05 | 5.00 | 0.00 | - | 1 | 7 | 213.38% |
| UVIX250117C00014000 | 2024-05-09 3:46PM EDT | 14.00 | 2.52 | 0.00 | 5.00 | 0.00 | - | 4 | 28 | 217.38% |
| UVIX250117C00015000 | 2024-06-14 9:31AM EDT | 15.00 | 1.60 | 0.05 | 5.00 | +0.35 | +28.00% | 1 | 107 | 223.73% |
| UVIX250117C00016000 | 2024-04-18 11:39AM EDT | 16.00 | 4.25 | 0.47 | 3.35 | 0.00 | - | 15 | 24 | 193.85% |
| UVIX250117C00017000 | 2023-12-21 2:53PM EDT | 17.00 | 9.20 | 5.15 | 6.40 | 0.00 | - | 1 | 11 | 606.25% |
| UVIX250117C00018000 | 2024-01-19 12:02PM EDT | 18.00 | 5.80 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 431.25% |
| UVIX250117C00019000 | 2024-01-17 10:52AM EDT | 19.00 | 6.60 | 2.40 | 7.00 | 0.00 | - | 1 | 2 | 398.83% |
| UVIX250117C00020000 | 2024-06-14 11:34AM EDT | 20.00 | 1.22 | 1.00 | 1.60 | +0.18 | +17.31% | 2 | 128 | 175.39% |
| UVIX250117C00021000 | 2023-12-11 2:10PM EDT | 21.00 | 7.30 | 4.55 | 5.80 | 0.00 | - | 2 | 4 | 464.06% |
| UVIX250117C00022000 | 2024-01-10 4:20PM EDT | 22.00 | 5.10 | 3.85 | 4.90 | 0.00 | - | 2 | 30 | 375.59% |
| UVIX250117C00023000 | 2023-08-23 1:42PM EDT | 23.00 | 1.40 | 0.50 | 1.30 | 0.00 | - | 1 | 17 | 161.04% |
| UVIX250117C00024000 | 2024-04-19 12:32PM EDT | 24.00 | 4.30 | 0.11 | 5.00 | 0.00 | - | 1 | 4 | 256.35% |
| UVIX250117C00025000 | 2024-06-14 12:53PM EDT | 25.00 | 0.96 | 0.00 | 5.00 | 0.00 | - | 20 | 39 | 255.66% |
| UVIX250117C00026000 | 2024-06-12 3:14PM EDT | 26.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 258.11% |
| UVIX250117C00027000 | 2024-01-16 1:19PM EDT | 27.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 10 | 0 | 398.44% |
| UVIX250117C00028000 | 2023-04-12 12:42PM EDT | 28.00 | 5.56 | 2.95 | 6.50 | 0.00 | - | - | 2 | 422.66% |
| UVIX250117C00029000 | 2024-05-23 3:42PM EDT | 29.00 | 1.40 | 0.00 | 3.80 | 0.00 | - | 10 | 82 | 231.54% |
| UVIX250117C00030000 | 2024-06-10 12:40PM EDT | 30.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 172 | 266.70% |
| UVIX250117C00031000 | 2023-11-24 1:57PM EDT | 31.00 | 8.80 | 5.30 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX250117C00032000 | 2024-06-11 2:27PM EDT | 32.00 | 1.09 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 270.41% |
| UVIX250117C00033000 | 2023-11-14 12:34PM EDT | 33.00 | 10.50 | 4.50 | 6.50 | 0.00 | - | 15 | 1 | 546.09% |
| UVIX250117C00034000 | 2024-03-12 1:21PM EDT | 34.00 | 4.70 | 0.48 | 5.00 | 0.00 | - | 35 | 35 | 287.50% |
| UVIX250117C00035000 | 2024-06-14 10:03AM EDT | 35.00 | 0.76 | 0.00 | 1.15 | +0.02 | +2.70% | 5 | 96 | 163.67% |
| UVIX250117C00036000 | 2024-02-08 11:17AM EDT | 36.00 | 3.70 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 337.11% |
| UVIX250117C00037000 | 2023-11-15 11:24AM EDT | 37.00 | 10.42 | 4.50 | 6.20 | 0.00 | - | 1 | 1 | 521.09% |
| UVIX250117C00038000 | 2023-11-28 10:54AM EDT | 38.00 | 7.50 | 4.00 | 5.70 | 0.00 | - | 1 | 0 | 451.95% |
| UVIX250117C00039000 | 2023-10-06 11:52AM EDT | 39.00 | 0.70 | 20.50 | 25.50 | 0.00 | - | 1 | 421 | 0.00% |
| UVIX250117C00040000 | 2024-05-24 3:19PM EDT | 40.00 | 1.37 | 0.39 | 1.00 | 0.00 | - | 1 | 236 | 179.49% |
| UVIX250117C00041000 | 2023-09-12 11:09AM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| UVIX250117C00042000 | 2023-11-08 2:38PM EDT | 42.00 | 10.80 | 5.00 | 7.10 | 0.00 | - | 2 | 0 | 0.00% |
| UVIX250117C00043000 | 2024-05-03 9:42AM EDT | 43.00 | 1.95 | 0.00 | 3.30 | 0.00 | - | 2 | 3 | 240.43% |
| UVIX250117C00048000 | 2024-05-20 9:38AM EDT | 48.00 | 1.00 | 0.00 | 1.28 | 0.00 | - | 1 | 11 | 185.16% |
| UVIX250117C00050000 | 2024-06-05 2:50PM EDT | 50.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 4 | 93 | 180.47% |
| UVIX250117C00051000 | 2024-02-15 1:56PM EDT | 51.00 | 4.83 | 0.50 | 5.50 | 0.00 | - | 10 | 10 | 324.80% |
| UVIX250117C00053000 | 2024-04-26 12:10PM EDT | 53.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 298.34% |
| UVIX250117C00054000 | 2023-11-27 4:55PM EDT | 54.00 | 6.25 | 3.10 | 5.00 | 0.00 | - | - | 5 | 396.88% |
| UVIX250117C00055000 | 2023-11-17 1:19PM EDT | 55.00 | 8.27 | 2.00 | 7.00 | 0.00 | - | 2 | 2 | 434.77% |
| UVIX250117C00058000 | 2024-04-23 2:03PM EDT | 58.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| UVIX250117C00060000 | 2024-05-02 10:47AM EDT | 60.00 | 1.60 | 0.01 | 3.15 | 0.00 | - | 17 | 428 | 254.30% |
| UVIX250117C00062000 | 2024-03-20 3:53PM EDT | 62.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 74 | 307.91% |
| UVIX250117C00063000 | 2024-05-08 9:33AM EDT | 63.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| UVIX250117C00064000 | 2024-05-10 9:30AM EDT | 64.00 | 1.25 | 0.01 | 3.75 | 0.00 | - | 1 | 2 | 274.12% |
| UVIX250117C00065000 | 2024-05-01 9:30AM EDT | 65.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UVIX250117C00066000 | 2024-05-01 9:30AM EDT | 66.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UVIX250117C00067000 | 2024-04-30 9:30AM EDT | 67.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| UVIX250117C00068000 | 2024-06-14 10:35AM EDT | 68.00 | 0.55 | 0.33 | 3.90 | +0.13 | +30.95% | 1 | 1,988 | 290.04% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX250117P00001000 | 2024-05-21 10:39AM EDT | 1.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 5 | 15 | 0.00% |
| UVIX250117P00002000 | 2024-05-28 9:30AM EDT | 2.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 50 | 127 | 178.52% |
| UVIX250117P00003000 | 2024-06-12 3:25PM EDT | 3.00 | 0.82 | 0.00 | 1.15 | 0.00 | - | 4 | 422 | 129.88% |
| UVIX250117P00004000 | 2024-06-14 2:52PM EDT | 4.00 | 1.46 | 1.40 | 2.75 | -0.01 | -0.68% | 39 | 385 | 219.14% |
| UVIX250117P00005000 | 2024-06-14 2:52PM EDT | 5.00 | 2.21 | 1.23 | 2.66 | -0.03 | -1.34% | 9 | 498 | 150.98% |
| UVIX250117P00006000 | 2024-06-10 10:34AM EDT | 6.00 | 3.00 | 1.60 | 5.50 | 0.00 | - | 10 | 290 | 214.45% |
| UVIX250117P00007000 | 2024-06-06 2:40PM EDT | 7.00 | 3.70 | 2.35 | 6.00 | 0.00 | - | 16 | 258 | 201.66% |
| UVIX250117P00008000 | 2024-06-13 9:47AM EDT | 8.00 | 4.75 | 3.00 | 5.05 | 0.00 | - | 1 | 94 | 143.07% |
| UVIX250117P00009000 | 2024-04-19 11:12AM EDT | 9.00 | 5.30 | 4.90 | 6.50 | 0.00 | - | 1 | 27 | 193.16% |
| UVIX250117P00010000 | 2024-06-10 1:18PM EDT | 10.00 | 6.13 | 4.70 | 7.80 | 0.00 | - | 2 | 168 | 175.49% |
| UVIX250117P00011000 | 2024-05-14 3:17PM EDT | 11.00 | 6.97 | 5.00 | 9.15 | 0.00 | - | 11 | 379 | 173.44% |
| UVIX250117P00012000 | 2024-06-03 3:46PM EDT | 12.00 | 8.03 | 5.50 | 10.45 | 0.00 | - | 2 | 12 | 174.71% |
| UVIX250117P00013000 | 2024-05-02 11:58AM EDT | 13.00 | 7.80 | 6.50 | 10.80 | 0.00 | - | 18 | 19 | 162.99% |
| UVIX250117P00014000 | 2024-04-16 11:13AM EDT | 14.00 | 8.70 | 8.15 | 11.50 | 0.00 | - | 10 | 100 | 178.03% |
| UVIX250117P00015000 | 2024-05-14 3:17PM EDT | 15.00 | 10.51 | 8.50 | 13.45 | 0.00 | - | 66 | 96 | 191.21% |
| UVIX250117P00016000 | 2024-05-14 3:17PM EDT | 16.00 | 11.39 | 9.50 | 14.45 | 0.00 | - | 66 | 50 | 195.80% |
| UVIX250117P00017000 | 2024-04-02 2:36PM EDT | 17.00 | 11.84 | 9.75 | 14.50 | 0.00 | - | 2 | 10 | 153.13% |
| UVIX250117P00018000 | 2024-01-23 11:34AM EDT | 18.00 | 12.20 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 117.58% |
| UVIX250117P00019000 | 2023-10-30 10:57AM EDT | 19.00 | 8.80 | 11.20 | 12.90 | 0.00 | - | 4 | 0 | 0.00% |
| UVIX250117P00020000 | 2024-05-16 9:47AM EDT | 20.00 | 14.85 | 13.00 | 17.95 | 0.00 | - | 1 | 32 | 183.59% |
| UVIX250117P00021000 | 2024-04-29 11:25AM EDT | 21.00 | 15.32 | 14.30 | 18.05 | 0.00 | - | 1 | 2 | 169.92% |
| UVIX250117P00022000 | 2024-01-19 3:52PM EDT | 22.00 | 15.32 | 13.50 | 18.50 | 0.00 | - | 2 | 2 | 246.09% |
| UVIX250117P00023000 | 2023-03-10 1:22PM EDT | 23.00 | 15.40 | 15.40 | 18.20 | 0.00 | - | - | 1 | 177.05% |
| UVIX250117P00024000 | 2024-04-23 9:30AM EDT | 24.00 | 17.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UVIX250117P00025000 | 2024-04-22 12:39PM EDT | 25.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UVIX250117P00026000 | 2024-06-03 3:46PM EDT | 26.00 | 20.31 | 18.50 | 23.50 | 0.00 | - | 2 | 6 | 172.85% |
| UVIX250117P00027000 | 2024-01-23 1:54PM EDT | 27.00 | 20.36 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 231.15% |
| UVIX250117P00028000 | 2023-11-03 9:45AM EDT | 28.00 | 17.80 | 19.00 | 20.80 | 0.00 | - | 3 | 2 | 0.00% |
| UVIX250117P00029000 | 2024-01-08 1:20PM EDT | 29.00 | 21.49 | 22.00 | 25.00 | 0.00 | - | 4 | 44 | 145.51% |
| UVIX250117P00030000 | 2024-02-20 1:38PM EDT | 30.00 | 23.00 | 21.50 | 26.50 | 0.00 | - | 1 | 3 | 265.04% |
| UVIX250117P00031000 | 2024-03-28 3:47PM EDT | 31.00 | 24.90 | 22.50 | 27.45 | 0.00 | - | 1 | 1 | 264.26% |
| UVIX250117P00032000 | 2023-12-18 2:13PM EDT | 32.00 | 22.85 | 23.75 | 24.95 | 0.00 | - | 9 | 0 | 0.00% |
| UVIX250117P00033000 | 2023-06-08 12:21PM EDT | 33.00 | 29.10 | 28.60 | 30.50 | 0.00 | - | 15 | 17 | 273.44% |
| UVIX250117P00034000 | 2023-04-27 3:26PM EDT | 34.00 | 27.59 | 27.00 | 29.80 | 0.00 | - | 2 | 1 | 145.90% |
| UVIX250117P00035000 | 2023-11-17 12:57PM EDT | 35.00 | 25.48 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX250117P00036000 | 2023-10-03 11:18AM EDT | 36.00 | 32.80 | 20.70 | 24.80 | 0.00 | - | 2 | 3 | 0.00% |
| UVIX250117P00038000 | 2023-11-03 9:31AM EDT | 38.00 | 25.92 | 27.70 | 29.70 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX250117P00039000 | 2023-12-22 2:23PM EDT | 39.00 | 29.50 | 30.85 | 31.80 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX250117P00040000 | 2023-11-17 12:01PM EDT | 40.00 | 29.70 | 28.50 | 33.50 | 0.00 | - | 1 | 11 | 0.00% |
| UVIX250117P00041000 | 2023-10-13 11:40AM EDT | 41.00 | 26.99 | 28.80 | 30.90 | 0.00 | - | - | 16 | 0.00% |
| UVIX250117P00042000 | 2023-10-13 11:26AM EDT | 42.00 | 28.50 | 29.70 | 31.70 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX250117P00043000 | 2023-11-10 12:38PM EDT | 43.00 | 31.67 | 32.40 | 34.20 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX250117P00045000 | 2023-11-17 12:57PM EDT | 45.00 | 34.24 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX250117P00050000 | 2023-10-27 11:05AM EDT | 50.00 | 33.66 | 38.50 | 40.30 | 0.00 | - | 2 | 0 | 0.00% |
| UVIX250117P00054000 | 2023-11-13 10:31AM EDT | 54.00 | 42.70 | 43.10 | 44.80 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX250117P00055000 | 2023-11-01 3:04PM EDT | 55.00 | 40.09 | 43.10 | 45.30 | 0.00 | - | 1 | 4 | 0.00% |
| UVIX250117P00056000 | 2023-11-17 12:00PM EDT | 56.00 | 44.14 | 43.50 | 48.50 | 0.00 | - | 1 | 59 | 0.00% |
| UVIX250117P00060000 | 2024-04-17 11:11AM EDT | 60.00 | 50.77 | 51.55 | 56.50 | 0.00 | - | 1 | 0 | 303.32% |
| UVIX250117P00065000 | 2023-11-01 3:04PM EDT | 65.00 | 48.68 | 52.40 | 54.60 | 0.00 | - | 1 | 4 | 0.00% |
| UVIX250117P00066000 | 2023-11-17 12:00PM EDT | 66.00 | 53.19 | 53.00 | 58.00 | 0.00 | - | 1 | 59 | 0.00% |
| UVIX250117P00068000 | 2024-02-09 4:52PM EDT | 68.00 | 59.65 | 57.00 | 62.00 | 0.00 | - | - | 0 | 0.00% |
