Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.224,32 +1.934,10 (+3,63%) CMC Crypto 200
1.276,77 +6,03 (+0,47%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-04-30 11:47AM EDT | 8.00 | 5.35 | 5.25 | 5.40 | 0.00 | - | 1 | 1 | 210.94% |
| VXX240510C00008500 | 2024-04-30 11:48AM EDT | 8.50 | 4.87 | 4.75 | 4.90 | 0.00 | - | 1 | 0 | 189.84% |
| VXX240510C00009000 | 2024-05-01 9:56AM EDT | 9.00 | 4.79 | 4.25 | 4.40 | 0.00 | - | 2 | 4 | 169.53% |
| VXX240510C00010000 | 2024-04-30 10:03AM EDT | 10.00 | 3.19 | 3.25 | 3.40 | 0.00 | - | 2 | 4 | 131.25% |
| VXX240510C00011000 | 2024-05-02 10:02AM EDT | 11.00 | 2.66 | 2.23 | 2.38 | +0.46 | +20.91% | 15 | 15 | 89.84% |
| VXX240510C00011500 | 2024-05-02 11:20AM EDT | 11.50 | 1.83 | 1.76 | 1.92 | -0.30 | -14.08% | 6 | 31 | 82.03% |
| VXX240510C00012000 | 2024-05-02 2:57PM EDT | 12.00 | 1.28 | 1.26 | 1.43 | -0.39 | -23.35% | 135 | 266 | 64.84% |
| VXX240510C00012500 | 2024-05-02 3:44PM EDT | 12.50 | 0.89 | 0.82 | 0.92 | -0.29 | -24.58% | 113 | 630 | 50.39% |
| VXX240510C00013000 | 2024-05-02 3:31PM EDT | 13.00 | 0.50 | 0.52 | 0.56 | -0.30 | -37.50% | 50 | 1,743 | 50.59% |
| VXX240510C00013500 | 2024-05-02 3:45PM EDT | 13.50 | 0.35 | 0.31 | 0.33 | -0.23 | -39.66% | 910 | 1,650 | 52.73% |
| VXX240510C00014000 | 2024-05-02 3:51PM EDT | 14.00 | 0.20 | 0.19 | 0.22 | -0.19 | -48.72% | 591 | 2,286 | 58.59% |
| VXX240510C00014500 | 2024-05-02 3:51PM EDT | 14.50 | 0.14 | 0.13 | 0.15 | -0.14 | -50.00% | 168 | 3,302 | 64.45% |
| VXX240510C00015000 | 2024-05-02 3:43PM EDT | 15.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 394 | 2,843 | 70.70% |
| VXX240510C00015500 | 2024-05-02 3:06PM EDT | 15.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 70 | 504 | 75.00% |
| VXX240510C00016000 | 2024-05-02 1:32PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 47 | 378 | 82.81% |
| VXX240510C00016500 | 2024-05-02 3:06PM EDT | 16.50 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 291 | 286 | 86.72% |
| VXX240510C00017000 | 2024-05-02 12:55PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 414 | 200 | 89.06% |
| VXX240510C00017500 | 2024-05-02 11:43AM EDT | 17.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 461 | 194 | 99.22% |
| VXX240510C00018000 | 2024-05-02 1:37PM EDT | 18.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 229 | 558 | 101.56% |
| VXX240510C00018500 | 2024-05-01 3:19PM EDT | 18.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 357 | 148 | 109.38% |
| VXX240510C00019000 | 2024-05-01 2:22PM EDT | 19.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 49 | 257 | 115.63% |
| VXX240510C00019500 | 2024-05-02 9:56AM EDT | 19.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 120 | 20 | 126.56% |
| VXX240510C00020000 | 2024-05-02 10:45AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 1,106 | 118.75% |
| VXX240510C00020500 | 2024-04-26 3:58PM EDT | 20.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 10 | 41 | 125.00% |
| VXX240510C00021000 | 2024-05-01 9:30AM EDT | 21.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 230 | 148.44% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,674 | 153.13% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 210 | 131.25% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 173.44% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 184.38% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 165 | 193.75% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 159 | 181.25% |
| VXX240510C00028000 | 2024-04-30 3:22PM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 32 | 55 | 209.38% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 228.13% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 37 | 225.00% |
| VXX240510C00031000 | 2024-04-30 9:32AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 234.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 112.50% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 76.56% |
| VXX240510P00011000 | 2024-04-23 3:59PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 261 | 25.00% |
| VXX240510P00011500 | 2024-05-01 10:34AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 388 | 46.88% |
| VXX240510P00012000 | 2024-05-02 1:32PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 54 | 907 | 39.84% |
| VXX240510P00012500 | 2024-05-02 3:35PM EDT | 12.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 362 | 2,066 | 35.94% |
| VXX240510P00013000 | 2024-05-02 3:44PM EDT | 13.00 | 0.21 | 0.20 | 0.22 | -0.01 | -4.55% | 2,108 | 1,718 | 39.06% |
| VXX240510P00013500 | 2024-05-02 3:52PM EDT | 13.50 | 0.51 | 0.49 | 0.51 | +0.07 | +15.91% | 2,473 | 2,378 | 42.77% |
| VXX240510P00014000 | 2024-05-02 3:33PM EDT | 14.00 | 0.92 | 0.86 | 0.90 | +0.10 | +12.20% | 172 | 1,478 | 47.27% |
| VXX240510P00014500 | 2024-05-02 3:27PM EDT | 14.50 | 1.35 | 1.30 | 1.35 | +0.22 | +19.47% | 17 | 1,127 | 53.13% |
| VXX240510P00015000 | 2024-05-02 3:45PM EDT | 15.00 | 1.77 | 1.72 | 1.81 | -0.03 | -1.67% | 209 | 174 | 54.69% |
| VXX240510P00015500 | 2024-05-02 10:19AM EDT | 15.50 | 2.06 | 2.20 | 2.30 | +0.07 | +3.52% | 5 | 192 | 61.72% |
| VXX240510P00016000 | 2024-05-01 2:43PM EDT | 16.00 | 2.78 | 2.68 | 2.81 | 0.00 | - | 81 | 110 | 75.00% |
| VXX240510P00016500 | 2024-04-26 12:10PM EDT | 16.50 | 3.10 | 3.15 | 3.30 | 0.00 | - | 4 | 13 | 79.69% |
| VXX240510P00017000 | 2024-04-29 12:51PM EDT | 17.00 | 3.85 | 3.70 | 3.80 | 0.00 | - | 7 | 75 | 88.28% |
| VXX240510P00017500 | 2024-04-22 2:33PM EDT | 17.50 | 3.62 | 4.10 | 4.30 | 0.00 | - | 6 | 16 | 96.88% |
| VXX240510P00018000 | 2024-04-30 10:30AM EDT | 18.00 | 4.87 | 4.55 | 4.80 | 0.00 | - | 6 | 12 | 104.69% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 5.65 | 5.80 | 0.00 | - | 1 | 3 | 118.75% |
| VXX240510P00020000 | 2024-04-26 3:16PM EDT | 20.00 | 6.65 | 6.65 | 6.80 | 0.00 | - | 51 | 271 | 132.81% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 7.60 | 7.75 | 0.00 | - | 4 | 16 | 0.00% |
| VXX240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 8.25 | 9.60 | 9.75 | 0.00 | - | 350 | 350 | 0.00% |
| VXX240510P00026000 | 2024-04-12 12:49PM EDT | 26.00 | 11.09 | 12.60 | 12.75 | 0.00 | - | 6 | 6 | 0.00% |
