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
58.894,70 -1.290,95 (-2,14%)
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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621C00005000 | 2024-04-11 10:02AM EDT | 5.00 | 9.14 | 8.30 | 8.65 | 0.00 | - | 1 | 33 | 132.03% |
| VXX240621C00007000 | 2024-04-25 1:13PM EDT | 7.00 | 7.00 | 4.25 | 8.75 | 0.00 | - | 18 | 10 | 98.44% |
| VXX240621C00008000 | 2024-02-12 4:16PM EDT | 8.00 | 6.41 | 3.40 | 7.90 | 0.00 | - | - | 4 | 106.64% |
| VXX240621C00009000 | 2024-04-25 1:13PM EDT | 9.00 | 4.98 | 2.27 | 6.75 | 0.00 | - | 7 | 6 | 67.19% |
| VXX240621C00010000 | 2024-04-25 4:04PM EDT | 10.00 | 3.68 | 2.00 | 5.80 | 0.00 | - | 2 | 1,415 | 91.11% |
| VXX240621C00011000 | 2024-04-26 3:12PM EDT | 11.00 | 2.56 | 2.46 | 2.67 | -0.37 | -12.63% | 40 | 295 | 54.20% |
| VXX240621C00012000 | 2024-04-26 3:55PM EDT | 12.00 | 1.90 | 1.85 | 1.98 | -0.37 | -16.30% | 133 | 901 | 52.93% |
| VXX240621C00013000 | 2024-04-26 3:07PM EDT | 13.00 | 1.43 | 1.42 | 1.65 | -0.37 | -20.56% | 184 | 1,143 | 63.57% |
| VXX240621C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 1.17 | 1.01 | 1.24 | -0.14 | -10.69% | 268 | 4,990 | 65.14% |
| VXX240621C00015000 | 2024-04-26 3:26PM EDT | 15.00 | 0.96 | 0.97 | 1.00 | -0.27 | -21.95% | 514 | 4,572 | 74.71% |
| VXX240621C00016000 | 2024-04-26 2:50PM EDT | 16.00 | 0.86 | 0.82 | 0.97 | -0.18 | -17.31% | 66 | 3,895 | 83.69% |
| VXX240621C00017000 | 2024-04-26 3:22PM EDT | 17.00 | 0.73 | 0.73 | 0.75 | -0.15 | -17.05% | 487 | 1,510 | 87.01% |
| VXX240621C00018000 | 2024-04-26 2:36PM EDT | 18.00 | 0.66 | 0.43 | 0.72 | -0.11 | -14.29% | 122 | 1,426 | 87.40% |
| VXX240621C00019000 | 2024-04-26 3:48PM EDT | 19.00 | 0.57 | 0.57 | 0.67 | -0.12 | -17.39% | 71 | 1,573 | 98.93% |
| VXX240621C00020000 | 2024-04-26 3:52PM EDT | 20.00 | 0.55 | 0.51 | 0.80 | -0.12 | -17.91% | 876 | 4,324 | 109.18% |
| VXX240621C00021000 | 2024-04-26 2:09PM EDT | 21.00 | 0.52 | 0.47 | 0.55 | -0.10 | -16.13% | 46 | 638 | 107.13% |
| VXX240621C00022000 | 2024-04-26 3:52PM EDT | 22.00 | 0.45 | 0.43 | 0.48 | -0.16 | -26.23% | 23 | 2,751 | 109.86% |
| VXX240621C00023000 | 2024-04-26 11:11AM EDT | 23.00 | 0.45 | 0.39 | 0.45 | -0.13 | -22.41% | 1 | 931 | 113.28% |
| VXX240621C00024000 | 2024-04-26 2:45PM EDT | 24.00 | 0.39 | 0.36 | 0.42 | -0.09 | -18.75% | 31 | 96 | 116.60% |
| VXX240621C00025000 | 2024-04-26 2:29PM EDT | 25.00 | 0.36 | 0.32 | 0.40 | -0.11 | -23.40% | 68 | 913 | 119.34% |
| VXX240621C00026000 | 2024-04-25 1:12PM EDT | 26.00 | 0.44 | 0.29 | 0.41 | 0.00 | - | 39 | 184 | 123.44% |
| VXX240621C00027000 | 2024-04-25 10:45AM EDT | 27.00 | 0.51 | 0.26 | 0.36 | 0.00 | - | 63 | 94 | 124.41% |
| VXX240621C00028000 | 2024-04-26 9:40AM EDT | 28.00 | 0.29 | 0.25 | 0.53 | -0.08 | -21.62% | 2 | 408 | 136.33% |
| VXX240621C00029000 | 2024-04-26 11:35AM EDT | 29.00 | 0.28 | 0.23 | 0.32 | -0.17 | -37.78% | 23 | 112 | 129.49% |
| VXX240621C00030000 | 2024-04-26 3:38PM EDT | 30.00 | 0.21 | 0.21 | 0.25 | -0.19 | -47.50% | 65 | 2,122 | 128.32% |
| VXX240621C00031000 | 2024-04-24 1:55PM EDT | 31.00 | 0.33 | 0.19 | 0.27 | 0.00 | - | 2 | 77 | 132.03% |
| VXX240621C00032000 | 2024-04-22 2:16PM EDT | 32.00 | 0.21 | 0.17 | 0.26 | -0.13 | -38.24% | 1 | 98 | 133.79% |
| VXX240621C00033000 | 2024-04-26 10:01AM EDT | 33.00 | 0.22 | 0.15 | 0.44 | -0.12 | -35.29% | 5 | 52 | 146.48% |
| VXX240621C00034000 | 2024-04-24 10:19AM EDT | 34.00 | 0.24 | 0.14 | 0.24 | 0.00 | - | 10 | 157 | 137.11% |
| VXX240621C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 0.18 | 0.14 | 0.22 | -0.42 | -70.00% | 20 | 667 | 138.67% |
| VXX240621C00036000 | 2024-04-22 10:00AM EDT | 36.00 | 0.35 | 0.13 | 0.21 | 0.00 | - | 10 | 47 | 140.23% |
| VXX240621C00037000 | 2024-04-25 3:39PM EDT | 37.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 40 | 67 | 130.86% |
| VXX240621C00038000 | 2024-04-25 2:41PM EDT | 38.00 | 0.18 | 0.11 | 0.23 | 0.00 | - | 1 | 33 | 145.90% |
| VXX240621C00039000 | 2024-04-24 11:45AM EDT | 39.00 | 0.21 | 0.10 | 0.21 | 0.00 | - | 46 | 50 | 146.09% |
| VXX240621C00040000 | 2024-04-25 4:06PM EDT | 40.00 | 0.15 | 0.13 | 0.21 | 0.00 | - | 40 | 433 | 151.17% |
| VXX240621C00041000 | 2024-04-10 3:59PM EDT | 41.00 | 0.23 | 0.09 | 0.20 | 0.00 | - | 2 | 31 | 149.61% |
| VXX240621C00042000 | 2024-04-25 12:57PM EDT | 42.00 | 0.16 | 0.00 | 0.19 | 0.00 | - | 1 | 59 | 142.19% |
| VXX240621C00043000 | 2024-04-17 3:52PM EDT | 43.00 | 0.36 | 0.08 | 0.19 | 0.00 | - | 26 | 138 | 152.34% |
| VXX240621C00044000 | 2024-04-24 11:54AM EDT | 44.00 | 0.17 | 0.00 | 0.18 | 0.00 | - | 15 | 208 | 145.31% |
| VXX240621C00045000 | 2024-04-22 1:57PM EDT | 45.00 | 0.17 | 0.07 | 0.18 | 0.00 | - | 3 | 1,268 | 155.08% |
| VXX240621C00046000 | 2024-04-25 11:43AM EDT | 46.00 | 0.17 | 0.00 | 0.17 | 0.00 | - | 3 | 620 | 148.05% |
| VXX240621C00047000 | 2024-04-18 2:20PM EDT | 47.00 | 0.29 | 0.06 | 0.17 | 0.00 | - | 125 | 241 | 157.03% |
| VXX240621C00048000 | 2024-04-18 2:20PM EDT | 48.00 | 0.27 | 0.05 | 0.17 | 0.00 | - | 89 | 417 | 158.20% |
| VXX240621C00049000 | 2024-04-25 10:31AM EDT | 49.00 | 0.16 | 0.04 | 0.16 | 0.00 | - | 5 | 150 | 157.81% |
| VXX240621C00050000 | 2024-04-26 2:02PM EDT | 50.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 57 | 901 | 160.94% |
| VXX240621C00052000 | 2024-04-19 2:59PM EDT | 52.00 | 0.34 | 0.03 | 0.15 | 0.00 | - | 2 | 428 | 160.94% |
| VXX240621C00053000 | 2024-04-17 2:26PM EDT | 53.00 | 0.22 | 0.03 | 0.15 | 0.00 | - | 175 | 640 | 162.50% |
| VXX240621C00054000 | 2024-04-26 12:07PM EDT | 54.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 7 | 6,317 | 164.06% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240621P00005000 | 2024-03-06 12:59PM EDT | 5.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 1 | 23 | 251.56% |
| VXX240621P00007000 | 2024-04-23 12:07PM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 79.69% |
| VXX240621P00008000 | 2024-04-25 9:30AM EDT | 8.00 | 0.47 | 0.00 | 0.04 | 0.00 | - | 5 | 222 | 64.84% |
| VXX240621P00009000 | 2024-04-22 9:32AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 372 | 53.91% |
| VXX240621P00010000 | 2024-04-25 2:18PM EDT | 10.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 1,490 | 50.78% |
| VXX240621P00011000 | 2024-04-26 1:47PM EDT | 11.00 | 0.14 | 0.11 | 0.14 | +0.03 | +27.27% | 9 | 10,636 | 45.31% |
| VXX240621P00012000 | 2024-04-26 3:40PM EDT | 12.00 | 0.46 | 0.44 | 0.46 | +0.08 | +21.05% | 207 | 11,317 | 50.88% |
| VXX240621P00013000 | 2024-04-26 3:47PM EDT | 13.00 | 1.00 | 0.98 | 1.02 | +0.10 | +11.11% | 1,029 | 14,388 | 58.40% |
| VXX240621P00014000 | 2024-04-26 3:55PM EDT | 14.00 | 1.71 | 1.66 | 1.73 | +0.08 | +4.91% | 288 | 3,736 | 65.14% |
| VXX240621P00015000 | 2024-04-26 3:58PM EDT | 15.00 | 2.52 | 2.44 | 2.54 | +0.22 | +9.57% | 168 | 9,712 | 71.58% |
| VXX240621P00016000 | 2024-04-26 4:01PM EDT | 16.00 | 3.34 | 3.30 | 3.45 | +0.29 | +9.51% | 92 | 1,098 | 79.10% |
| VXX240621P00017000 | 2024-04-26 10:37AM EDT | 17.00 | 4.21 | 4.20 | 4.35 | +0.31 | +7.95% | 3 | 351 | 85.06% |
| VXX240621P00018000 | 2024-04-26 3:34PM EDT | 18.00 | 5.22 | 5.10 | 5.80 | +0.27 | +5.45% | 4 | 230 | 104.79% |
| VXX240621P00019000 | 2024-04-26 10:27AM EDT | 19.00 | 6.10 | 5.05 | 7.10 | +0.36 | +6.27% | 1 | 360 | 91.80% |
| VXX240621P00020000 | 2024-04-26 3:38PM EDT | 20.00 | 7.09 | 6.35 | 7.10 | +0.29 | +4.26% | 27 | 609 | 71.09% |
| VXX240621P00021000 | 2024-04-19 9:30AM EDT | 21.00 | 7.15 | 7.40 | 8.10 | 0.00 | - | 2 | 45 | 80.08% |
| VXX240621P00022000 | 2024-04-26 3:38PM EDT | 22.00 | 8.97 | 8.30 | 9.05 | +0.77 | +9.39% | 17 | 46 | 76.37% |
| VXX240621P00023000 | 2024-04-23 2:05PM EDT | 23.00 | 9.61 | 9.30 | 10.55 | 0.00 | - | 600 | 651 | 108.20% |
| VXX240621P00024000 | 2024-04-26 3:08PM EDT | 24.00 | 10.90 | 8.60 | 10.95 | +0.35 | +3.32% | 8 | 80 | 115.82% |
| VXX240621P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 11.74 | 11.70 | 11.95 | 0.00 | - | 1 | 77 | 109.57% |
| VXX240621P00026000 | 2024-04-22 9:43AM EDT | 26.00 | 11.74 | 12.20 | 13.40 | 0.00 | - | 2 | 149 | 111.72% |
| VXX240621P00027000 | 2024-04-10 1:01PM EDT | 27.00 | 13.40 | 13.65 | 13.90 | 0.00 | - | 1 | 43 | 113.28% |
| VXX240621P00028000 | 2023-12-07 3:27PM EDT | 28.00 | 12.34 | 12.50 | 15.60 | 0.00 | - | 6 | 8 | 181.25% |
| VXX240621P00029000 | 2024-04-15 9:57AM EDT | 29.00 | 15.15 | 13.50 | 18.00 | 0.00 | - | 20 | 74 | 118.36% |
| VXX240621P00030000 | 2024-04-26 9:31AM EDT | 30.00 | 16.65 | 14.45 | 18.80 | +0.05 | +0.30% | 1 | 25 | 99.61% |
| VXX240621P00031000 | 2024-04-19 2:38PM EDT | 31.00 | 16.00 | 15.45 | 19.75 | 0.00 | - | 9 | 19 | 94.53% |
| VXX240621P00032000 | 2024-03-22 3:17PM EDT | 32.00 | 19.05 | 15.60 | 19.20 | 0.00 | - | 21 | 21 | 172.27% |
| VXX240621P00033000 | 2024-04-08 3:42PM EDT | 33.00 | 19.57 | 17.40 | 21.90 | 0.00 | - | 1 | 1 | 115.23% |
| VXX240621P00034000 | 2024-04-02 9:36AM EDT | 34.00 | 20.48 | 18.40 | 22.90 | 0.00 | - | 1 | 158 | 117.97% |
| VXX240621P00035000 | 2024-04-23 3:19PM EDT | 35.00 | 21.40 | 19.40 | 23.85 | 0.00 | - | 2 | 46 | 114.45% |
| VXX240621P00036000 | 2023-12-08 4:18PM EDT | 36.00 | 19.83 | 20.50 | 23.15 | 0.00 | - | 1 | 0 | 182.81% |
| VXX240621P00038000 | 2024-02-15 11:07AM EDT | 38.00 | 23.95 | 22.80 | 25.40 | 0.00 | - | 7 | 0 | 207.91% |
| VXX240621P00039000 | 2024-03-01 10:53AM EDT | 39.00 | 25.70 | 23.85 | 28.30 | 0.00 | - | 1 | 1 | 185.94% |
| VXX240621P00040000 | 2024-04-15 9:50AM EDT | 40.00 | 25.80 | 24.30 | 28.65 | 0.00 | - | 11 | 65 | 287.11% |
| VXX240621P00045000 | 2023-12-29 11:30AM EDT | 45.00 | 29.88 | 28.30 | 32.75 | 0.00 | - | 4 | 4 | 251.37% |
| VXX240621P00046000 | 2023-12-19 11:26AM EDT | 46.00 | 30.13 | 28.35 | 32.85 | 0.00 | - | - | 4 | 180.86% |
| VXX240621P00047000 | 2023-12-08 10:44AM EDT | 47.00 | 30.25 | 29.10 | 33.60 | 0.00 | - | - | 1 | 131.25% |
| VXX240621P00050000 | 2023-12-29 3:19PM EDT | 50.00 | 34.65 | 33.20 | 37.65 | 0.00 | - | 5 | 22 | 257.42% |
