Deutsche Märkte öffnen in 4 Stunden 21 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.530,07 +2.200,40 (+4,13%) CMC Crypto 200
1.287,36 +16,62 (+1,31%) 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 Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531C00008000 | 2024-04-12 10:21AM EDT | 8.00 | 6.81 | 2.97 | 7.45 | 0.00 | - | 1 | 0 | 389.26% |
| VXX240531C00010000 | 2024-04-25 9:58AM EDT | 10.00 | 4.50 | 0.98 | 5.45 | 0.00 | - | - | 8 | 284.77% |
| VXX240531C00011500 | 2024-04-15 12:24PM EDT | 11.50 | 3.30 | 0.00 | 4.40 | 0.00 | - | 11 | 5 | 80.96% |
| VXX240531C00012000 | 2024-05-02 2:11PM EDT | 12.00 | 1.40 | 1.12 | 2.34 | -0.37 | -20.90% | 2 | 68 | 69.82% |
| VXX240531C00012500 | 2024-05-01 1:22PM EDT | 12.50 | 1.46 | 0.30 | 1.24 | 0.00 | - | 1 | 84 | 56.54% |
| VXX240531C00013000 | 2024-05-02 3:27PM EDT | 13.00 | 0.94 | 0.80 | 1.74 | -0.27 | -22.31% | 39 | 122 | 77.83% |
| VXX240531C00013500 | 2024-05-02 2:29PM EDT | 13.50 | 0.83 | 0.60 | 0.96 | -0.14 | -14.43% | 354 | 286 | 60.16% |
| VXX240531C00014000 | 2024-05-02 3:36PM EDT | 14.00 | 0.67 | 0.46 | 0.74 | -0.07 | -9.46% | 138 | 888 | 60.94% |
| VXX240531C00014500 | 2024-05-02 11:52AM EDT | 14.50 | 0.58 | 0.33 | 0.61 | +0.01 | +1.75% | 10 | 272 | 62.50% |
| VXX240531C00015000 | 2024-05-02 2:29PM EDT | 15.00 | 0.46 | 0.26 | 0.68 | -0.17 | -26.98% | 7 | 1,200 | 72.07% |
| VXX240531C00015500 | 2024-05-02 1:31PM EDT | 15.50 | 0.42 | 0.38 | 0.48 | +0.02 | +5.00% | 4 | 151 | 77.54% |
| VXX240531C00016000 | 2024-05-02 2:52PM EDT | 16.00 | 0.35 | 0.34 | 0.51 | -0.02 | -5.41% | 18 | 432 | 84.96% |
| VXX240531C00016500 | 2024-05-02 12:06PM EDT | 16.50 | 0.34 | 0.15 | 0.53 | -0.11 | -24.44% | 1 | 76 | 84.77% |
| VXX240531C00017000 | 2024-05-02 1:31PM EDT | 17.00 | 0.28 | 0.14 | 0.45 | -0.16 | -36.36% | 221 | 339 | 87.11% |
| VXX240531C00017500 | 2024-04-30 12:32PM EDT | 17.50 | 0.33 | 0.10 | 1.05 | 0.00 | - | 15 | 221 | 118.95% |
| VXX240531C00018000 | 2024-05-02 11:13AM EDT | 18.00 | 0.25 | 0.15 | 0.43 | +0.02 | +8.70% | 260 | 138 | 98.63% |
| VXX240531C00018500 | 2024-04-19 12:57PM EDT | 18.50 | 1.12 | 0.01 | 0.40 | 0.00 | - | 23 | 18 | 94.14% |
| VXX240531C00019000 | 2024-05-01 10:27AM EDT | 19.00 | 0.30 | 0.15 | 0.46 | 0.00 | - | 12 | 71 | 111.33% |
| VXX240531C00019500 | 2024-05-02 1:05PM EDT | 19.50 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 10 | 30 | 97.07% |
| VXX240531C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 0.14 | 0.05 | 0.34 | -0.06 | -30.00% | 2 | 152 | 107.42% |
| VXX240531C00021000 | 2024-05-01 2:50PM EDT | 21.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 200 | 103.13% |
| VXX240531C00022000 | 2024-05-02 3:24PM EDT | 22.00 | 0.11 | 0.07 | 0.31 | -0.06 | -35.29% | 6 | 732 | 123.63% |
| VXX240531C00023000 | 2024-04-25 10:53AM EDT | 23.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 3 | 17 | 152.73% |
| VXX240531C00024000 | 2024-05-01 3:55PM EDT | 24.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 135.94% |
| VXX240531C00025000 | 2024-05-01 10:40AM EDT | 25.00 | 0.11 | 0.05 | 0.14 | 0.00 | - | 1 | 18 | 126.56% |
| VXX240531C00026000 | 2024-05-02 9:44AM EDT | 26.00 | 0.11 | 0.00 | 0.12 | +0.01 | +10.00% | 10 | 91 | 122.27% |
| VXX240531C00027000 | 2024-05-01 3:59PM EDT | 27.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 155 | 277 | 132.42% |
| VXX240531C00028000 | 2024-04-29 3:03PM EDT | 28.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 10 | 145 | 131.25% |
| VXX240531C00029000 | 2024-04-25 11:00AM EDT | 29.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | - | 4 | 161.33% |
| VXX240531C00030000 | 2024-04-22 9:39AM EDT | 30.00 | 0.30 | 0.02 | 0.10 | 0.00 | - | 3 | 4 | 142.19% |
| VXX240531C00031000 | 2024-05-02 10:21AM EDT | 31.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 2 | 298 | 132.81% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240531P00009500 | 2024-04-22 9:49AM EDT | 9.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 96.09% |
| VXX240531P00010500 | 2024-04-29 11:07AM EDT | 10.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 53.91% |
| VXX240531P00011000 | 2024-05-02 4:00PM EDT | 11.00 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 103 | 56 | 47.27% |
| VXX240531P00011500 | 2024-05-02 11:04AM EDT | 11.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 37 | 524 | 38.28% |
| VXX240531P00012000 | 2024-05-02 4:00PM EDT | 12.00 | 0.18 | 0.13 | 0.54 | +0.03 | +20.00% | 103 | 781 | 57.03% |
| VXX240531P00012500 | 2024-05-02 3:49PM EDT | 12.50 | 0.36 | 0.19 | 0.60 | -0.02 | -5.26% | 12 | 816 | 63.87% |
| VXX240531P00013000 | 2024-05-02 4:00PM EDT | 13.00 | 0.65 | 0.62 | 1.09 | -0.03 | -4.41% | 21 | 1,654 | 65.82% |
| VXX240531P00013500 | 2024-05-02 1:40PM EDT | 13.50 | 0.99 | 0.75 | 1.08 | -0.03 | -2.94% | 12 | 782 | 51.76% |
| VXX240531P00014000 | 2024-05-01 12:09PM EDT | 14.00 | 1.15 | 0.94 | 1.62 | 0.00 | - | 110 | 535 | 55.27% |
| VXX240531P00014500 | 2024-05-01 2:04PM EDT | 14.50 | 1.67 | 1.70 | 1.93 | 0.00 | - | 4 | 499 | 68.75% |
| VXX240531P00015000 | 2024-05-02 9:48AM EDT | 15.00 | 1.93 | 1.16 | 2.49 | -0.28 | -12.67% | 6 | 836 | 91.21% |
| VXX240531P00015500 | 2024-04-30 1:46PM EDT | 15.50 | 2.56 | 2.37 | 4.00 | 0.00 | - | 1 | 809 | 114.45% |
| VXX240531P00016000 | 2024-05-02 12:38PM EDT | 16.00 | 2.97 | 2.50 | 4.15 | -0.18 | -5.71% | 3 | 26 | 96.39% |
| VXX240531P00017000 | 2024-04-29 10:53AM EDT | 17.00 | 4.06 | 2.97 | 4.65 | 0.00 | - | 1 | 5 | 54.69% |
| VXX240531P00018000 | 2024-04-25 2:58PM EDT | 18.00 | 4.50 | 4.85 | 5.05 | 0.00 | - | 12 | 10 | 87.11% |
| VXX240531P00018500 | 2024-04-24 11:05AM EDT | 18.50 | 5.14 | 3.10 | 6.10 | 0.00 | - | 2 | 2 | 153.32% |
| VXX240531P00019000 | 2024-04-25 2:09PM EDT | 19.00 | 5.55 | 4.00 | 7.00 | 0.00 | - | 10 | 61 | 189.84% |
| VXX240531P00021000 | 2024-04-18 3:01PM EDT | 21.00 | 6.68 | 5.50 | 10.00 | 0.00 | - | - | 8 | 283.79% |
| VXX240531P00022000 | 2024-04-22 11:57AM EDT | 22.00 | 7.85 | 6.50 | 10.95 | 0.00 | - | - | 1 | 291.21% |
| VXX240531P00026000 | 2024-04-15 3:40PM EDT | 26.00 | 11.10 | 10.50 | 14.90 | 0.00 | - | - | 1 | 324.41% |
| VXX240531P00031000 | 2024-04-19 12:29PM EDT | 31.00 | 15.85 | 15.60 | 20.05 | 0.00 | - | 3 | 3 | 148.44% |
