Deutsche Märkte geschlossen
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.306,06 +249,67 (+0,64%) Gold
2.341,50 +19,20 (+0,83%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.543,11 -539,17 (-0,93%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.14 | 0.00 | - | 1 | 4 | 5.00 | 0.01 | 0.00 | - | 1 | 23 |
| 7.00 | 0.00 | - | 18 | 1 | 7.00 | 0.01 | 0.00 | - | 1 | 21 |
| 4.87 | 0.00 | - | 4 | 8 | 8.00 | 0.01 | 0.00 | - | 5 | 217 |
| 3.35 | 0.00 | - | 4 | 4 | 9.00 | 0.01 | 0.00 | - | 2 | 383 |
| 2.43 | +0.04 | +1.67% | 20 | 1,443 | 10.00 | 0.03 | 0.00 | - | 10 | 1,548 |
| 1.52 | -0.03 | -1.94% | 25 | 347 | 11.00 | 0.21 | -0.01 | -4.55% | 30 | 11,434 |
| 1.03 | -0.03 | -2.83% | 237 | 2,000 | 12.00 | 0.69 | +0.06 | +9.09% | 546 | 11,277 |
| 0.76 | +0.04 | +5.56% | 294 | 3,964 | 13.00 | 1.40 | 0.00 | - | 64 | 17,847 |
| 0.56 | 0.00 | - | 215 | 6,908 | 14.00 | 2.17 | -0.03 | -1.36% | 72 | 2,710 |
| 0.45 | +0.01 | +2.27% | 86 | 5,993 | 15.00 | 3.10 | +0.05 | +1.64% | 72 | 8,265 |
| 0.40 | +0.05 | +14.29% | 145 | 2,737 | 16.00 | 3.93 | -0.05 | -1.26% | 1 | 961 |
| 0.32 | 0.00 | - | 16 | 2,048 | 17.00 | 4.80 | 0.00 | - | 15 | 342 |
| 0.28 | +0.02 | +7.69% | 12 | 1,532 | 18.00 | 5.74 | 0.00 | - | 11 | 217 |
| 0.23 | 0.00 | - | 16 | 1,542 | 19.00 | 6.84 | +0.84 | +14.00% | 3 | 328 |
| 0.21 | -0.02 | -8.70% | 37 | 7,674 | 20.00 | 7.89 | +0.09 | +1.15% | 10 | 421 |
| 0.19 | -0.02 | -9.52% | 25 | 771 | 21.00 | 7.15 | 0.00 | - | 2 | 45 |
| 0.21 | 0.00 | - | 1 | 4,315 | 22.00 | 9.40 | 0.00 | - | 1 | 44 |
| 0.16 | -0.03 | -15.79% | 2 | 959 | 23.00 | 9.61 | 0.00 | - | 600 | 651 |
| 0.15 | 0.00 | - | 13 | 177 | 24.00 | 11.72 | 0.00 | - | 7 | 79 |
| 0.14 | +0.03 | +27.27% | 110 | 1,580 | 25.00 | 12.77 | -0.43 | -3.26% | 6 | 77 |
| 0.13 | 0.00 | - | 2 | 196 | 26.00 | 13.69 | 0.00 | - | 7 | 149 |
| 0.15 | 0.00 | - | 1 | 90 | 27.00 | 14.72 | +0.02 | +0.14% | 6 | 43 |
| 0.14 | +0.02 | +16.67% | 44 | 405 | 28.00 | 12.34 | 0.00 | - | 6 | 8 |
| 0.14 | 0.00 | - | 1 | 131 | 29.00 | 16.50 | 0.00 | - | 25 | 187 |
| 0.11 | 0.00 | - | 40 | 1,583 | 30.00 | 16.65 | 0.00 | - | 1 | 24 |
| 0.10 | 0.00 | - | 1 | 87 | 31.00 | 17.80 | 0.00 | - | 19 | 19 |
| 0.15 | 0.00 | - | 20 | 97 | 32.00 | 19.05 | 0.00 | - | 21 | 21 |
| 0.10 | 0.00 | - | 8 | 53 | 33.00 | 19.57 | 0.00 | - | 1 | 1 |
| 0.24 | 0.00 | - | 10 | 157 | 34.00 | 20.48 | 0.00 | - | 1 | 158 |
| 0.18 | 0.00 | - | 20 | 687 | 35.00 | 22.45 | 0.00 | - | 2 | 20 |
| 0.35 | 0.00 | - | 10 | 47 | 36.00 | 19.83 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 30 | 97 | 37.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 20 | 53 | 38.00 | 23.95 | 0.00 | - | 7 | 0 |
| 0.21 | 0.00 | - | 46 | 50 | 39.00 | 26.56 | 0.00 | - | 1 | 1 |
| 0.07 | +0.01 | +16.67% | 20 | 661 | 40.00 | 25.80 | 0.00 | - | 11 | 7 |
| 0.23 | 0.00 | - | 2 | 31 | 41.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 59 | 42.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 26 | 138 | 43.00 | 28.65 | 0.00 | - | - | 2 |
| 0.06 | 0.00 | - | 3 | 228 | 44.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 1,278 | 45.00 | 29.88 | 0.00 | - | 4 | 4 |
| 0.17 | 0.00 | - | 3 | 620 | 46.00 | 30.13 | 0.00 | - | - | 4 |
| 0.29 | 0.00 | - | 125 | 241 | 47.00 | 30.25 | 0.00 | - | - | 1 |
| 0.27 | 0.00 | - | 89 | 417 | 48.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 150 | 49.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1,018 | 50.00 | 34.65 | 0.00 | - | 5 | 22 |
| 0.05 | 0.00 | - | 2 | 429 | 52.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 639 | 53.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 65 | 5,403 | 54.00 | - | - | - | - | - |
