Deutsche Märkte schließen in 3 Stunden 59 Minuten

2x Long VIX Futures ETF (UVIX)

Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5,47-0,07 (-1,26%)
Börsenschluss: 04:00PM EDT
5,46 -0,01 (-0,18%)
Vorbörslich: 07:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UVIX260116C000010002024-06-05 2:54PM EDT1.005.100.000.000.00-13350.00%
UVIX260116C000020002024-06-26 11:00AM EDT2.003.810.000.000.00-11120.00%
UVIX260116C000030002024-06-27 1:32PM EDT3.004.000.000.000.00-15280.00%
UVIX260116C000040002024-05-23 12:16PM EDT4.004.101.506.500.00-2116160.64%
UVIX260116C000050002024-05-21 12:27PM EDT5.003.982.006.500.00-5055191.02%
UVIX260116C000060002024-06-27 11:56AM EDT6.003.000.000.000.00-2443.13%
UVIX260116C000070002024-06-27 9:39AM EDT7.002.980.000.000.00-61916.25%
UVIX260116C000080002024-06-12 11:58AM EDT8.003.300.000.000.00-26406.25%
UVIX260116C000090002024-05-30 3:49PM EDT9.003.750.000.000.00-2311612.50%
UVIX260116C000100002024-06-25 3:55PM EDT10.002.660.000.000.00-17012.50%
UVIX260116C000110002024-05-29 2:42PM EDT11.004.130.000.000.00-18812.50%
UVIX260116C000120002024-05-29 2:56PM EDT12.004.070.000.000.00-175112.50%
UVIX260116C000130002024-04-22 1:09PM EDT13.005.990.000.000.00-13012.50%
UVIX260116C000140002024-02-13 3:45PM EDT14.007.503.508.500.00-3500.00%
UVIX260116C000150002024-06-27 9:38AM EDT15.002.190.000.000.00-108825.00%
UVIX260116C000160002024-05-31 1:19PM EDT16.003.200.000.000.00-11125.00%
UVIX260116C000170002024-05-31 1:20PM EDT17.003.150.000.000.00-484925.00%
UVIX260116C000180002024-02-23 3:59PM EDT18.005.802.007.000.00-101261.91%
UVIX260116C000200002024-06-18 2:48PM EDT20.002.190.000.000.00-245125.00%
UVIX260116C000210002023-11-16 3:18PM EDT21.0013.306.0011.000.00--50.00%
UVIX260116C000220002024-01-10 4:29PM EDT22.006.154.606.350.00--20.00%
UVIX260116C000240002024-01-10 2:11PM EDT24.006.004.456.200.00-11397.66%
UVIX260116C000270002024-01-17 11:56AM EDT27.007.552.887.500.00--4361.33%
UVIX260116C000290002024-01-22 2:05PM EDT29.005.953.008.000.00-120.00%
UVIX260116C000300002024-06-27 10:31AM EDT30.001.980.000.000.00-11825.00%
UVIX260116C000350002024-04-30 11:09AM EDT35.003.500.005.000.00-10180.96%
UVIX260116C000500002024-04-01 2:40PM EDT50.002.900.525.000.00-117202.93%
UVIX260116C000520002024-02-22 11:47AM EDT52.003.501.006.000.00-1011235.94%
UVIX260116C000550002024-02-14 1:49PM EDT55.003.801.506.500.00-77263.48%
UVIX260116C000580002023-10-20 1:49PM EDT58.0024.807.7010.800.00-100.00%
UVIX260116C000590002023-10-20 12:58PM EDT59.0025.007.6010.800.00-100.00%
UVIX260116C000600002024-04-15 1:36PM EDT60.004.000.003.000.00-223161.52%
UVIX260116C000610002023-10-20 11:46AM EDT61.0026.207.5010.600.00-100.00%
UVIX260116C000620002024-06-24 10:57AM EDT62.001.300.000.000.00-11050.00%
UVIX260116C000630002024-04-08 10:27AM EDT63.003.360.095.000.00-23201.86%
UVIX260116C000650002024-01-08 4:54PM EDT65.004.002.264.500.00--1237.21%
UVIX260116C000680002024-06-27 12:14PM EDT68.001.340.000.000.00-1024350.00%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UVIX260116P000010002024-06-27 3:32PM EDT1.000.410.000.000.00-285,15925.00%
UVIX260116P000020002024-06-27 3:08PM EDT2.001.070.000.000.00-101,02725.00%
UVIX260116P000030002024-05-30 3:46PM EDT3.002.000.000.000.00-8116712.50%
UVIX260116P000040002024-05-17 1:30PM EDT4.003.432.405.000.00-131296.88%
UVIX260116P000050002024-06-05 3:44PM EDT5.003.400.000.000.00-1503.13%
UVIX260116P000060002024-06-21 10:40AM EDT6.004.150.000.000.00-60320.00%
UVIX260116P000070002024-06-25 1:20PM EDT7.005.000.000.000.00-1710.00%
UVIX260116P000080002024-04-19 12:37PM EDT8.005.183.508.500.00-812164.45%
UVIX260116P000090002024-05-22 10:52AM EDT9.007.104.509.500.00-108169.92%
UVIX260116P000100002024-05-08 12:55PM EDT10.007.485.5010.500.00-13174.61%
UVIX260116P000110002024-05-22 10:01AM EDT11.008.506.0010.150.00-121137.21%
UVIX260116P000120002024-05-22 10:56AM EDT12.009.807.0012.000.00-1180159.08%
UVIX260116P000130002024-05-28 2:32PM EDT13.0011.300.0013.000.00-8150.00%
UVIX260116P000140002024-04-17 9:58AM EDT14.0010.009.5014.000.00-254176.76%
UVIX260116P000150002024-06-13 12:54PM EDT15.0012.470.000.000.00-1510.00%
UVIX260116P000160002024-05-08 1:43PM EDT16.0013.1511.0016.000.00-310171.09%
UVIX260116P000170002023-12-01 11:46AM EDT17.0013.4012.0013.900.00-4848113.77%
UVIX260116P000200002024-06-13 12:54PM EDT20.0016.970.000.000.00-130.00%
UVIX260116P000210002023-11-16 3:18PM EDT21.0015.5513.5018.500.00--583.59%
UVIX260116P000240002024-05-07 10:45AM EDT24.0019.9418.0023.000.00-63147.56%
UVIX260116P000260002023-11-06 4:44PM EDT26.0019.5018.9021.100.00--196.09%
UVIX260116P000280002023-12-12 10:53AM EDT28.0021.5021.7523.450.00-1064.65%
UVIX260116P000300002023-12-12 10:49AM EDT30.0023.0023.5025.250.00-12107.86%
UVIX260116P000400002023-11-03 9:44AM EDT40.0030.4031.0033.800.00-180.00%
UVIX260116P000600002024-06-27 1:12PM EDT60.0055.450.000.000.00-2200.00%
UVIX260116P000620002023-11-03 12:05PM EDT62.0049.7850.7054.000.00-110.00%
UVIX260116P000680002024-05-15 11:31AM EDT68.0063.0760.0065.000.00-160201.76%