Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.954,15 -1.188,88 (-1,98%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517C00005000 | 2024-04-19 12:15PM EDT | 5.00 | 10.48 | 6.40 | 10.75 | 0.00 | - | 1 | 1 | 271.88% |
| VXX240517C00006000 | 2024-04-25 12:10PM EDT | 6.00 | 7.98 | 6.00 | 9.75 | 0.00 | - | 4 | 4 | 308.20% |
| VXX240517C00007000 | 2024-04-05 10:32AM EDT | 7.00 | 7.25 | 4.40 | 8.75 | 0.00 | - | 2 | 1 | 189.06% |
| VXX240517C00009000 | 2024-04-22 2:31PM EDT | 9.00 | 5.21 | 2.66 | 6.75 | 0.00 | - | 2 | 3 | 152.34% |
| VXX240517C00010000 | 2024-04-26 4:14PM EDT | 10.00 | 3.69 | 1.80 | 3.70 | -0.61 | -14.19% | 4 | 304 | 121.09% |
| VXX240517C00011000 | 2024-04-23 11:43AM EDT | 11.00 | 2.95 | 1.56 | 4.75 | 0.00 | - | 5 | 49 | 143.75% |
| VXX240517C00012000 | 2024-04-26 3:55PM EDT | 12.00 | 1.48 | 1.42 | 1.75 | -0.22 | -12.94% | 101 | 639 | 51.56% |
| VXX240517C00013000 | 2024-04-26 3:54PM EDT | 13.00 | 0.79 | 0.80 | 0.89 | -0.46 | -36.80% | 1,593 | 3,313 | 51.56% |
| VXX240517C00014000 | 2024-04-26 4:05PM EDT | 14.00 | 0.51 | 0.48 | 0.52 | -0.19 | -27.14% | 1,669 | 8,952 | 57.23% |
| VXX240517C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.32 | 0.32 | 0.35 | -0.15 | -31.91% | 392 | 4,927 | 67.19% |
| VXX240517C00016000 | 2024-04-26 3:59PM EDT | 16.00 | 0.24 | 0.22 | 0.32 | -0.10 | -29.41% | 137 | 2,795 | 79.49% |
| VXX240517C00017000 | 2024-04-26 3:58PM EDT | 17.00 | 0.20 | 0.18 | 0.25 | -0.10 | -33.33% | 4,400 | 2,142 | 88.48% |
| VXX240517C00018000 | 2024-04-26 3:57PM EDT | 18.00 | 0.11 | 0.10 | 0.21 | -0.14 | -56.00% | 166 | 2,982 | 93.36% |
| VXX240517C00019000 | 2024-04-26 3:52PM EDT | 19.00 | 0.13 | 0.10 | 0.18 | -0.08 | -38.10% | 158 | 820 | 102.54% |
| VXX240517C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 0.14 | 0.04 | 0.12 | -0.02 | -12.50% | 123 | 1,478 | 100.39% |
| VXX240517C00021000 | 2024-04-26 3:07PM EDT | 21.00 | 0.08 | 0.09 | 0.13 | -0.09 | -52.94% | 33 | 1,967 | 116.80% |
| VXX240517C00022000 | 2024-04-26 10:53AM EDT | 22.00 | 0.07 | 0.00 | 0.14 | -0.11 | -61.11% | 2 | 1,194 | 115.23% |
| VXX240517C00023000 | 2024-04-26 12:51PM EDT | 23.00 | 0.06 | 0.04 | 0.13 | -0.04 | -40.00% | 21 | 995 | 127.73% |
| VXX240517C00024000 | 2024-04-26 3:40PM EDT | 24.00 | 0.06 | 0.01 | 0.11 | -0.12 | -66.67% | 32 | 578 | 127.34% |
| VXX240517C00025000 | 2024-04-26 3:48PM EDT | 25.00 | 0.05 | 0.00 | 0.27 | -0.02 | -28.57% | 5 | 1,015 | 155.86% |
| VXX240517C00026000 | 2024-04-26 12:29PM EDT | 26.00 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 1 | 113 | 132.81% |
| VXX240517C00027000 | 2024-04-26 1:42PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1 | 110 | 135.94% |
| VXX240517C00028000 | 2024-04-19 3:29PM EDT | 28.00 | 0.31 | 0.00 | 0.27 | 0.00 | - | 1 | 185 | 176.56% |
| VXX240517C00029000 | 2024-04-26 3:39PM EDT | 29.00 | 0.03 | 0.01 | 0.27 | -0.05 | -62.50% | 122 | 2,120 | 183.98% |
| VXX240517C00030000 | 2024-04-24 3:58PM EDT | 30.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 97 | 151.56% |
| VXX240517C00031000 | 2024-04-26 1:34PM EDT | 31.00 | 0.03 | 0.00 | 0.53 | -0.02 | -40.00% | 1 | 230 | 222.27% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240517P00005000 | 2024-03-18 11:06AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| VXX240517P00007000 | 2024-04-12 10:06AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 45 | 125.00% |
| VXX240517P00008000 | 2024-04-02 10:37AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 101.56% |
| VXX240517P00009000 | 2024-04-18 3:54PM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 384 | 84.38% |
| VXX240517P00010000 | 2024-04-26 10:07AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,617 | 53.13% |
| VXX240517P00011000 | 2024-04-26 3:31PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 11,369 | 41.41% |
| VXX240517P00012000 | 2024-04-26 3:41PM EDT | 12.00 | 0.06 | 0.07 | 0.10 | +0.01 | +20.00% | 4,304 | 5,173 | 44.14% |
| VXX240517P00013000 | 2024-04-26 3:58PM EDT | 13.00 | 0.38 | 0.25 | 0.40 | -0.03 | -7.32% | 5,367 | 17,199 | 46.68% |
| VXX240517P00014000 | 2024-04-26 3:48PM EDT | 14.00 | 1.06 | 0.98 | 1.09 | +0.06 | +6.00% | 662 | 7,295 | 54.49% |
| VXX240517P00015000 | 2024-04-26 4:14PM EDT | 15.00 | 1.83 | 1.82 | 1.97 | +0.20 | +12.27% | 573 | 1,959 | 66.41% |
| VXX240517P00016000 | 2024-04-26 3:29PM EDT | 16.00 | 2.83 | 2.73 | 2.87 | +0.36 | +14.57% | 6 | 619 | 75.00% |
| VXX240517P00017000 | 2024-04-26 2:50PM EDT | 17.00 | 3.80 | 3.65 | 3.85 | +0.47 | +14.11% | 1 | 1,109 | 83.98% |
| VXX240517P00018000 | 2024-04-26 12:34PM EDT | 18.00 | 4.70 | 4.60 | 4.80 | +0.70 | +17.50% | 5 | 224 | 89.06% |
| VXX240517P00019000 | 2024-04-26 2:42PM EDT | 19.00 | 5.70 | 3.40 | 7.90 | +0.42 | +7.95% | 48 | 247 | 90.63% |
| VXX240517P00020000 | 2024-04-26 3:34PM EDT | 20.00 | 6.70 | 4.40 | 7.45 | +0.50 | +8.06% | 10 | 120 | 199.90% |
| VXX240517P00021000 | 2024-04-19 1:57PM EDT | 21.00 | 6.22 | 5.35 | 9.85 | 0.00 | - | 155 | 115 | 92.19% |
| VXX240517P00022000 | 2024-04-22 9:48AM EDT | 22.00 | 7.62 | 6.35 | 8.75 | 0.00 | - | 2 | 17 | 140.23% |
| VXX240517P00023000 | 2024-04-26 9:47AM EDT | 23.00 | 9.64 | 7.45 | 11.85 | +1.66 | +20.80% | 250 | 27 | 126.56% |
| VXX240517P00024000 | 2024-04-22 1:45PM EDT | 24.00 | 9.90 | 8.30 | 12.80 | 0.00 | - | 1 | 6 | 362.11% |
| VXX240517P00025000 | 2024-04-19 3:50PM EDT | 25.00 | 9.80 | 9.30 | 13.60 | 0.00 | - | 1 | 1 | 356.45% |
| VXX240517P00026000 | 2024-04-22 9:41AM EDT | 26.00 | 11.35 | 10.30 | 14.80 | 0.00 | - | 1 | 309 | 382.42% |
| VXX240517P00028000 | 2024-04-19 2:35PM EDT | 28.00 | 12.80 | 12.30 | 14.70 | 0.00 | - | 10 | 10 | 175.00% |
| VXX240517P00029000 | 2024-04-04 1:15PM EDT | 29.00 | 16.00 | 13.30 | 17.50 | 0.00 | - | 77 | 150 | 384.38% |
