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
62.123,02 +267,55 (+0,43%)
2x Long VIX Futures ETF (UVIX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX260116C00001000 | 2024-06-05 2:54PM EDT | 1.00 | 5.10 | 2.50 | 7.50 | 0.00 | - | 13 | 35 | 78.13% |
| UVIX260116C00002000 | 2024-06-12 3:58PM EDT | 2.00 | 6.45 | 2.00 | 7.00 | 0.00 | - | 1 | 111 | 111.91% |
| UVIX260116C00003000 | 2024-06-10 10:18AM EDT | 3.00 | 3.90 | 1.50 | 6.50 | 0.00 | - | 1 | 13 | 109.57% |
| UVIX260116C00004000 | 2024-05-23 12:16PM EDT | 4.00 | 4.10 | 1.50 | 6.50 | 0.00 | - | 2 | 116 | 131.06% |
| UVIX260116C00005000 | 2024-05-21 12:27PM EDT | 5.00 | 3.98 | 1.00 | 6.00 | 0.00 | - | 50 | 55 | 118.95% |
| UVIX260116C00006000 | 2024-06-11 1:24PM EDT | 6.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 4 | 31 | 129.98% |
| UVIX260116C00007000 | 2024-06-13 3:44PM EDT | 7.00 | 3.38 | 1.00 | 6.00 | 0.00 | - | 21 | 186 | 138.48% |
| UVIX260116C00008000 | 2024-06-12 11:58AM EDT | 8.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 26 | 40 | 145.31% |
| UVIX260116C00009000 | 2024-05-30 3:49PM EDT | 9.00 | 3.75 | 0.60 | 3.80 | 0.00 | - | 23 | 116 | 100.93% |
| UVIX260116C00010000 | 2024-06-12 3:39PM EDT | 10.00 | 3.00 | 2.10 | 5.00 | 0.00 | - | 2 | 66 | 158.20% |
| UVIX260116C00011000 | 2024-05-29 2:42PM EDT | 11.00 | 4.13 | 0.50 | 5.50 | 0.00 | - | 18 | 8 | 140.09% |
| UVIX260116C00012000 | 2024-05-29 2:56PM EDT | 12.00 | 4.07 | 0.50 | 5.50 | 0.00 | - | 17 | 51 | 144.04% |
| UVIX260116C00013000 | 2024-04-22 1:09PM EDT | 13.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UVIX260116C00014000 | 2024-02-13 3:45PM EDT | 14.00 | 7.50 | 3.50 | 8.50 | 0.00 | - | 3 | 50 | 0.00% |
| UVIX260116C00015000 | 2024-06-13 1:29PM EDT | 15.00 | 2.46 | 1.00 | 3.10 | 0.00 | - | 1 | 50 | 120.22% |
| UVIX260116C00016000 | 2024-05-31 1:19PM EDT | 16.00 | 3.20 | 0.52 | 5.00 | 0.00 | - | 1 | 11 | 147.61% |
| UVIX260116C00017000 | 2024-05-31 1:20PM EDT | 17.00 | 3.15 | 0.00 | 5.00 | 0.00 | - | 48 | 49 | 140.92% |
| UVIX260116C00018000 | 2024-02-23 3:59PM EDT | 18.00 | 5.80 | 2.00 | 7.00 | 0.00 | - | 10 | 1 | 229.10% |
| UVIX260116C00020000 | 2024-06-10 2:14PM EDT | 20.00 | 2.25 | 0.05 | 3.35 | 0.00 | - | 404 | 449 | 120.51% |
| UVIX260116C00021000 | 2023-11-16 3:18PM EDT | 21.00 | 13.30 | 6.00 | 11.00 | 0.00 | - | - | 5 | 0.00% |
| UVIX260116C00022000 | 2024-01-10 4:29PM EDT | 22.00 | 6.15 | 4.60 | 6.35 | 0.00 | - | - | 2 | 318.16% |
| UVIX260116C00024000 | 2024-01-10 2:11PM EDT | 24.00 | 6.00 | 4.45 | 6.20 | 0.00 | - | 1 | 1 | 302.54% |
| UVIX260116C00027000 | 2024-01-17 11:56AM EDT | 27.00 | 7.55 | 2.88 | 7.50 | 0.00 | - | - | 4 | 292.38% |
| UVIX260116C00029000 | 2024-01-22 2:05PM EDT | 29.00 | 5.95 | 3.00 | 8.00 | 0.00 | - | 1 | 2 | 329.69% |
| UVIX260116C00030000 | 2024-05-30 4:14PM EDT | 30.00 | 2.99 | 0.05 | 5.00 | 0.00 | - | 10 | 20 | 163.57% |
| UVIX260116C00035000 | 2024-04-30 11:09AM EDT | 35.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 168.16% |
| UVIX260116C00050000 | 2024-04-01 2:40PM EDT | 50.00 | 2.90 | 0.52 | 5.00 | 0.00 | - | 1 | 17 | 189.11% |
| UVIX260116C00052000 | 2024-02-22 11:47AM EDT | 52.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 10 | 11 | 217.68% |
| UVIX260116C00055000 | 2024-02-14 1:49PM EDT | 55.00 | 3.80 | 1.50 | 6.50 | 0.00 | - | 7 | 7 | 240.43% |
| UVIX260116C00058000 | 2023-10-20 1:49PM EDT | 58.00 | 24.80 | 7.70 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX260116C00059000 | 2023-10-20 12:58PM EDT | 59.00 | 25.00 | 7.60 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX260116C00060000 | 2024-04-15 1:36PM EDT | 60.00 | 4.00 | 0.00 | 3.00 | 0.00 | - | 2 | 23 | 152.44% |
| UVIX260116C00061000 | 2023-10-20 11:46AM EDT | 61.00 | 26.20 | 7.50 | 10.60 | 0.00 | - | 1 | 0 | 0.00% |
| UVIX260116C00062000 | 2024-05-02 12:02PM EDT | 62.00 | 1.85 | 1.30 | 5.00 | 0.00 | - | 1 | 10 | 209.86% |
| UVIX260116C00063000 | 2024-04-08 10:27AM EDT | 63.00 | 3.36 | 0.09 | 5.00 | 0.00 | - | 2 | 3 | 189.06% |
| UVIX260116C00065000 | 2024-01-08 4:54PM EDT | 65.00 | 4.00 | 2.26 | 4.50 | 0.00 | - | - | 1 | 219.92% |
| UVIX260116C00068000 | 2024-06-12 10:24AM EDT | 68.00 | 1.55 | 0.75 | 2.10 | 0.00 | - | 2 | 253 | 153.76% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UVIX260116P00001000 | 2024-06-14 1:34PM EDT | 1.00 | 0.40 | 0.40 | 0.41 | -0.01 | -2.44% | 8 | 5,095 | 166.02% |
| UVIX260116P00002000 | 2024-06-10 12:00PM EDT | 2.00 | 1.15 | 0.00 | 1.75 | 0.00 | - | 1 | 1,016 | 146.88% |
| UVIX260116P00003000 | 2024-05-30 3:46PM EDT | 3.00 | 2.00 | 1.60 | 2.25 | 0.00 | - | 81 | 167 | 178.52% |
| UVIX260116P00004000 | 2024-05-17 1:30PM EDT | 4.00 | 3.43 | 2.40 | 5.00 | 0.00 | - | 1 | 31 | 296.88% |
| UVIX260116P00005000 | 2024-06-05 3:44PM EDT | 5.00 | 3.40 | 1.00 | 6.00 | 0.00 | - | 1 | 50 | 173.24% |
| UVIX260116P00006000 | 2024-05-07 3:34PM EDT | 6.00 | 4.45 | 2.00 | 7.00 | 0.00 | - | 2 | 4 | 182.32% |
| UVIX260116P00007000 | 2024-05-22 10:03AM EDT | 7.00 | 5.00 | 2.50 | 7.50 | 0.00 | - | 1 | 70 | 161.13% |
| UVIX260116P00008000 | 2024-04-19 12:37PM EDT | 8.00 | 5.18 | 3.50 | 8.50 | 0.00 | - | 8 | 12 | 167.58% |
| UVIX260116P00009000 | 2024-05-22 10:52AM EDT | 9.00 | 7.10 | 4.50 | 9.50 | 0.00 | - | 10 | 8 | 173.05% |
| UVIX260116P00010000 | 2024-05-08 12:55PM EDT | 10.00 | 7.48 | 5.50 | 10.50 | 0.00 | - | 1 | 3 | 177.73% |
| UVIX260116P00011000 | 2024-05-22 10:01AM EDT | 11.00 | 8.50 | 6.00 | 11.00 | 0.00 | - | 1 | 21 | 159.08% |
| UVIX260116P00012000 | 2024-05-22 10:56AM EDT | 12.00 | 9.80 | 7.00 | 12.00 | 0.00 | - | 11 | 80 | 162.99% |
| UVIX260116P00013000 | 2024-05-28 2:32PM EDT | 13.00 | 11.30 | 8.00 | 13.00 | 0.00 | - | 8 | 15 | 166.41% |
| UVIX260116P00014000 | 2024-04-17 9:58AM EDT | 14.00 | 10.00 | 9.50 | 14.00 | 0.00 | - | 2 | 54 | 180.27% |
| UVIX260116P00015000 | 2024-06-13 12:54PM EDT | 15.00 | 12.47 | 9.50 | 14.50 | 0.00 | - | 1 | 51 | 152.73% |
| UVIX260116P00016000 | 2024-05-08 1:43PM EDT | 16.00 | 13.15 | 11.00 | 16.00 | 0.00 | - | 3 | 10 | 175.00% |
| UVIX260116P00017000 | 2023-12-01 11:46AM EDT | 17.00 | 13.40 | 12.00 | 13.90 | 0.00 | - | 48 | 48 | 121.29% |
| UVIX260116P00020000 | 2024-06-13 12:54PM EDT | 20.00 | 16.97 | 14.50 | 19.50 | 0.00 | - | 1 | 3 | 164.36% |
| UVIX260116P00021000 | 2023-11-16 3:18PM EDT | 21.00 | 15.55 | 13.50 | 18.50 | 0.00 | - | - | 5 | 97.51% |
| UVIX260116P00024000 | 2024-05-07 10:45AM EDT | 24.00 | 19.94 | 18.00 | 23.00 | 0.00 | - | 6 | 3 | 153.61% |
| UVIX260116P00026000 | 2023-11-06 4:44PM EDT | 26.00 | 19.50 | 18.90 | 21.10 | 0.00 | - | - | 1 | 109.18% |
| UVIX260116P00028000 | 2023-12-12 10:53AM EDT | 28.00 | 21.50 | 21.75 | 23.45 | 0.00 | - | 1 | 0 | 92.38% |
| UVIX260116P00030000 | 2023-12-12 10:49AM EDT | 30.00 | 23.00 | 23.50 | 25.25 | 0.00 | - | 1 | 2 | 83.69% |
| UVIX260116P00040000 | 2023-11-03 9:44AM EDT | 40.00 | 30.40 | 31.00 | 33.80 | 0.00 | - | 1 | 8 | 0.00% |
| UVIX260116P00060000 | 2024-04-17 11:11AM EDT | 60.00 | 52.62 | 52.90 | 57.50 | 0.00 | - | 1 | 22 | 141.21% |
| UVIX260116P00062000 | 2023-11-03 12:05PM EDT | 62.00 | 49.78 | 50.70 | 54.00 | 0.00 | - | 1 | 1 | 0.00% |
| UVIX260116P00068000 | 2024-05-15 11:31AM EDT | 68.00 | 63.07 | 60.00 | 65.00 | 0.00 | - | 1 | 60 | 115.92% |
