Deutsche Märkte schließen in 54 Minuten
DAX
17.912,80 -19,37 (-0,11%) Euro Stoxx 50
4.899,46 -21,76 (-0,44%) Dow Jones 30
38.055,03 +151,74 (+0,40%) Gold
2.306,30 -4,70 (-0,20%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
55.057,76 +1.305,10 (+2,43%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524C00010000 | 2024-04-17 9:34AM EDT | 10.00 | 5.01 | 3.45 | 3.60 | 0.00 | - | - | 2 | 74.22% |
| VXX240524C00010500 | 2024-04-09 9:49AM EDT | 10.50 | 3.21 | 3.00 | 3.15 | 0.00 | - | - | 1 | 75.78% |
| VXX240524C00011000 | 2024-05-01 3:27PM EDT | 11.00 | 2.17 | 2.43 | 2.64 | 0.00 | - | 2 | 108 | 57.03% |
| VXX240524C00011500 | 2024-05-01 3:14PM EDT | 11.50 | 2.11 | 1.99 | 2.13 | +0.34 | +19.21% | 1 | 8 | 51.56% |
| VXX240524C00012000 | 2024-05-01 3:05PM EDT | 12.00 | 1.29 | 1.62 | 1.73 | 0.00 | - | 4 | 68 | 55.47% |
| VXX240524C00012500 | 2024-05-01 12:37PM EDT | 12.50 | 1.37 | 1.27 | 1.39 | 0.00 | - | 4 | 268 | 57.23% |
| VXX240524C00013000 | 2024-05-01 3:20PM EDT | 13.00 | 0.83 | 0.93 | 1.07 | 0.00 | - | 706 | 955 | 55.86% |
| VXX240524C00013500 | 2024-05-02 10:01AM EDT | 13.50 | 0.83 | 0.77 | 0.80 | 0.00 | - | 3 | 958 | 59.18% |
| VXX240524C00014000 | 2024-05-02 10:18AM EDT | 14.00 | 0.66 | 0.62 | 0.66 | +0.06 | +10.00% | 11 | 728 | 63.87% |
| VXX240524C00014500 | 2024-05-01 3:28PM EDT | 14.50 | 0.44 | 0.52 | 0.60 | 0.00 | - | 108 | 182 | 70.70% |
| VXX240524C00015000 | 2024-05-02 10:16AM EDT | 15.00 | 0.45 | 0.44 | 0.49 | -0.08 | -15.09% | 6 | 565 | 74.41% |
| VXX240524C00015500 | 2024-05-01 2:41PM EDT | 15.50 | 0.33 | 0.37 | 0.42 | 0.00 | - | 27 | 222 | 78.13% |
| VXX240524C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.37 | 0.33 | 0.36 | 0.00 | - | 48 | 223 | 82.42% |
| VXX240524C00016500 | 2024-05-01 9:53AM EDT | 16.50 | 0.37 | 0.28 | 0.31 | 0.00 | - | 5 | 99 | 85.55% |
| VXX240524C00017000 | 2024-05-01 9:30AM EDT | 17.00 | 0.32 | 0.24 | 0.27 | -0.10 | -23.81% | 9 | 421 | 88.48% |
| VXX240524C00017500 | 2024-05-02 9:57AM EDT | 17.50 | 0.22 | 0.20 | 0.23 | +0.05 | +29.41% | 1 | 335 | 90.43% |
| VXX240524C00018000 | 2024-05-02 9:34AM EDT | 18.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 13 | 784 | 94.14% |
| VXX240524C00018500 | 2024-04-30 11:29AM EDT | 18.50 | 0.17 | 0.14 | 0.18 | 0.00 | - | 1 | 255 | 94.92% |
| VXX240524C00019000 | 2024-05-01 9:51AM EDT | 19.00 | 0.23 | 0.13 | 0.17 | 0.00 | - | 1 | 1,774 | 98.83% |
| VXX240524C00020000 | 2024-05-01 3:12PM EDT | 20.00 | 0.08 | 0.10 | 0.16 | 0.00 | - | 219 | 600 | 105.66% |
| VXX240524C00021000 | 2024-04-30 11:25AM EDT | 21.00 | 0.10 | 0.08 | 0.16 | 0.00 | - | 1 | 59 | 112.89% |
| VXX240524C00022000 | 2024-05-02 9:58AM EDT | 22.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 2 | 80 | 114.84% |
| VXX240524C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 5 | 54 | 119.92% |
| VXX240524C00024000 | 2024-05-01 1:16PM EDT | 24.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 5 | 12 | 127.34% |
| VXX240524C00025000 | 2024-04-26 9:42AM EDT | 25.00 | 0.11 | 0.03 | 0.11 | 0.00 | - | 3 | 56 | 131.25% |
| VXX240524C00026000 | 2024-04-29 10:24AM EDT | 26.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 46 | 132.03% |
| VXX240524C00027000 | 2024-04-29 3:02PM EDT | 27.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 12 | 23 | 135.94% |
| VXX240524C00028000 | 2024-04-22 1:48PM EDT | 28.00 | 0.20 | 0.00 | 0.08 | 0.00 | - | 15 | 32 | 137.50% |
| VXX240524C00029000 | 2024-04-16 2:12PM EDT | 29.00 | 0.29 | 0.00 | 0.08 | 0.00 | - | - | 4 | 142.19% |
| VXX240524C00030000 | 2024-05-01 3:17PM EDT | 30.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 18 | 37 | 145.31% |
| VXX240524C00031000 | 2024-05-01 11:21AM EDT | 31.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 70 | 152.34% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240524P00008000 | 2024-04-12 2:56PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 92.19% |
| VXX240524P00010000 | 2024-04-24 9:57AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 50.00% |
| VXX240524P00010500 | 2024-04-08 2:27PM EDT | 10.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 151 | 53.91% |
| VXX240524P00011000 | 2024-04-30 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 384 | 40.63% |
| VXX240524P00011500 | 2024-04-29 10:01AM EDT | 11.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 8 | 215 | 44.53% |
| VXX240524P00012000 | 2024-05-02 9:53AM EDT | 12.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 40 | 1,157 | 44.53% |
| VXX240524P00012500 | 2024-05-02 9:57AM EDT | 12.50 | 0.24 | 0.21 | 0.24 | -0.05 | -17.24% | 13 | 2,248 | 46.68% |
| VXX240524P00013000 | 2024-05-02 9:37AM EDT | 13.00 | 0.46 | 0.43 | 0.47 | 0.00 | - | 92 | 632 | 51.37% |
| VXX240524P00013500 | 2024-05-02 9:57AM EDT | 13.50 | 0.78 | 0.73 | 0.77 | -0.02 | -2.50% | 39 | 607 | 54.59% |
| VXX240524P00014000 | 2024-05-01 3:15PM EDT | 14.00 | 1.30 | 1.07 | 1.14 | 0.00 | - | 158 | 545 | 59.38% |
| VXX240524P00014500 | 2024-05-01 3:23PM EDT | 14.50 | 1.56 | 1.43 | 1.58 | 0.00 | - | 54 | 1,474 | 64.45% |
| VXX240524P00015000 | 2024-04-29 10:58AM EDT | 15.00 | 2.14 | 1.82 | 1.95 | 0.00 | - | 15 | 535 | 65.33% |
| VXX240524P00015500 | 2024-04-26 12:35PM EDT | 15.50 | 2.50 | 2.27 | 2.38 | 0.00 | - | 9 | 350 | 69.34% |
| VXX240524P00016000 | 2024-05-01 1:29PM EDT | 16.00 | 2.73 | 2.73 | 2.85 | 0.00 | - | 1 | 162 | 74.41% |
| VXX240524P00016500 | 2024-04-30 11:14AM EDT | 16.50 | 3.44 | 3.15 | 3.25 | 0.00 | - | 4 | 15 | 71.68% |
| VXX240524P00017000 | 2024-04-30 11:39AM EDT | 17.00 | 3.90 | 3.60 | 3.75 | 0.00 | - | 3 | 3 | 75.00% |
| VXX240524P00017500 | 2024-04-22 9:33AM EDT | 17.50 | 3.40 | 4.10 | 4.25 | 0.00 | - | 1 | 2 | 81.45% |
| VXX240524P00018000 | 2024-04-05 3:57PM EDT | 18.00 | 4.63 | 4.55 | 4.70 | 0.00 | - | 1 | 51 | 79.10% |
| VXX240524P00019000 | 2024-04-12 3:51PM EDT | 19.00 | 5.05 | 5.50 | 5.70 | 0.00 | - | 26 | 9 | 84.38% |
| VXX240524P00020000 | 2024-04-29 10:01AM EDT | 20.00 | 6.80 | 6.45 | 6.65 | 0.00 | - | 12 | 26 | 77.34% |
| VXX240524P00021000 | 2024-04-24 3:58PM EDT | 21.00 | 7.60 | 7.40 | 7.60 | 0.00 | - | 7 | 0 | 102.34% |
| VXX240524P00024000 | 2024-05-02 10:01AM EDT | 24.00 | 10.45 | 10.45 | 10.55 | -0.45 | -4.13% | 2 | 15 | 105.47% |
| VXX240524P00025000 | 2024-04-15 3:05PM EDT | 25.00 | 9.95 | 11.35 | 11.60 | 0.00 | - | - | 1 | 132.42% |
