Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.143,11 +30,95 (+0,08%) Bitcoin EUR
57.039,77 -970,85 (-1,67%) CMC Crypto 200
1.267,99 -15,80 (-1,23%) Nasdaq Compositive
17.757,34 +39,69 (+0,22%) S&P 500
5.467,53 -1,77 (-0,03%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628C00008000 | 2024-06-21 3:31PM EDT | 8.00 | 3.23 | 2.78 | 2.98 | 0.00 | - | 9 | 9 | 150.00% |
| VXX240628C00009000 | 2024-06-21 4:11PM EDT | 9.00 | 1.82 | 1.87 | 1.93 | 0.00 | - | 25 | 19 | 128.13% |
| VXX240628C00009500 | 2024-06-26 11:34AM EDT | 9.50 | 1.56 | 1.29 | 1.46 | -0.13 | -7.69% | 2 | 370 | 50.00% |
| VXX240628C00010000 | 2024-06-26 11:54AM EDT | 10.00 | 1.01 | 0.79 | 1.04 | -0.15 | -12.93% | 253 | 945 | 76.56% |
| VXX240628C00010500 | 2024-06-26 11:38AM EDT | 10.50 | 0.45 | 0.38 | 0.45 | -0.23 | -33.82% | 22 | 229 | 54.69% |
| VXX240628C00011000 | 2024-06-26 2:29PM EDT | 11.00 | 0.08 | 0.07 | 0.09 | -0.22 | -73.33% | 2,226 | 6,708 | 36.33% |
| VXX240628C00011500 | 2024-06-26 2:16PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 1,636 | 17,042 | 53.91% |
| VXX240628C00012000 | 2024-06-26 2:24PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 301 | 8,065 | 75.00% |
| VXX240628C00012500 | 2024-06-26 1:45PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 479 | 1,150 | 96.88% |
| VXX240628C00013000 | 2024-06-26 10:27AM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 2,707 | 106.25% |
| VXX240628C00013500 | 2024-06-26 10:09AM EDT | 13.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 892 | 131.25% |
| VXX240628C00014000 | 2024-06-26 2:00PM EDT | 14.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 111 | 774 | 173.44% |
| VXX240628C00014500 | 2024-06-26 11:23AM EDT | 14.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 4 | 501 | 171.88% |
| VXX240628C00015000 | 2024-06-26 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 11 | 371 | 181.25% |
| VXX240628C00015500 | 2024-06-25 1:57PM EDT | 15.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 107 | 1,206 | 215.63% |
| VXX240628C00016000 | 2024-06-25 12:12PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 4 | 2,572 | 231.25% |
| VXX240628C00016500 | 2024-06-24 2:13PM EDT | 16.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 172 | 328 | 245.31% |
| VXX240628C00017000 | 2024-06-24 3:29PM EDT | 17.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 19 | 428 | 259.38% |
| VXX240628C00017500 | 2024-06-24 1:18PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 92 | 678 | 237.50% |
| VXX240628C00018000 | 2024-06-25 10:23AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 437 | 262.50% |
| VXX240628C00018500 | 2024-05-31 12:21PM EDT | 18.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | 34 | 73 | 296.88% |
| VXX240628C00019000 | 2024-06-24 4:13PM EDT | 19.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 87 | 309.38% |
| VXX240628C00020000 | 2024-06-24 12:57PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 108 | 293.75% |
| VXX240628C00021000 | 2024-06-24 9:50AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 160 | 300.00% |
| VXX240628C00022000 | 2024-06-24 10:07AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 108 | 312.50% |
| VXX240628C00023000 | 2024-06-10 12:36PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 312.50% |
| VXX240628C00024000 | 2024-06-24 3:45PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 325.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240628P00008000 | 2024-05-28 10:47AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 175.00% |
| VXX240628P00009000 | 2024-06-12 2:36PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 115.63% |
| VXX240628P00009500 | 2024-06-14 11:42AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 255 | 71.88% |
| VXX240628P00010000 | 2024-06-25 2:53PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 825 | 50.00% |
| VXX240628P00010500 | 2024-06-26 12:44PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 2,437 | 33.59% |
| VXX240628P00011000 | 2024-06-26 2:29PM EDT | 11.00 | 0.19 | 0.17 | 0.19 | +0.09 | +112.50% | 902 | 6,118 | 29.69% |
| VXX240628P00011500 | 2024-06-26 1:39PM EDT | 11.50 | 0.60 | 0.61 | 0.65 | +0.16 | +36.36% | 72 | 3,368 | 49.22% |
| VXX240628P00012000 | 2024-06-26 9:51AM EDT | 12.00 | 1.05 | 1.04 | 1.17 | +0.15 | +16.67% | 2 | 1,688 | 86.72% |
| VXX240628P00012500 | 2024-06-26 10:01AM EDT | 12.50 | 1.55 | 1.59 | 1.64 | +0.15 | +10.71% | 1 | 533 | 87.50% |
| VXX240628P00013000 | 2024-06-26 2:02PM EDT | 13.00 | 2.08 | 2.08 | 2.13 | +0.26 | +14.29% | 1 | 217 | 90.63% |
| VXX240628P00013500 | 2024-06-26 12:27PM EDT | 13.50 | 2.55 | 2.49 | 2.73 | +0.15 | +6.25% | 2 | 289 | 190.63% |
| VXX240628P00014000 | 2024-06-26 11:27AM EDT | 14.00 | 2.99 | 3.05 | 3.15 | +0.17 | +6.03% | 3 | 11 | 156.25% |
| VXX240628P00014500 | 2024-06-25 10:19AM EDT | 14.50 | 3.27 | 3.55 | 3.65 | -0.03 | -0.91% | 1 | 4 | 171.88% |
| VXX240628P00015000 | 2024-06-25 4:07PM EDT | 15.00 | 3.85 | 4.00 | 4.15 | +0.05 | +1.32% | 10 | 21 | 187.50% |
| VXX240628P00015500 | 2024-06-20 12:15PM EDT | 15.50 | 4.21 | 4.50 | 4.70 | 0.00 | - | 109 | 27 | 250.00% |
| VXX240628P00016000 | 2024-06-25 3:26PM EDT | 16.00 | 5.06 | 4.95 | 5.15 | +0.18 | +3.69% | 3 | 103 | 218.75% |
| VXX240628P00016500 | 2024-06-25 3:20PM EDT | 16.50 | 5.50 | 5.50 | 5.75 | +0.03 | +0.55% | 1 | 1 | 100.00% |
| VXX240628P00017000 | 2024-06-25 3:32PM EDT | 17.00 | 6.01 | 5.90 | 6.15 | +0.16 | +2.74% | 8 | 31 | 246.88% |
| VXX240628P00018000 | 2024-06-26 2:00PM EDT | 18.00 | 7.10 | 7.00 | 7.25 | +0.37 | +5.50% | 1 | 32 | 100.00% |
| VXX240628P00018500 | 2024-05-20 10:28AM EDT | 18.50 | 7.38 | 5.25 | 9.75 | 0.00 | - | - | 1 | 1,006.25% |
| VXX240628P00019000 | 2024-06-20 1:10PM EDT | 19.00 | 7.55 | 7.90 | 8.15 | 0.00 | - | - | 0 | 293.75% |
| VXX240628P00021000 | 2024-06-26 2:25PM EDT | 21.00 | 10.10 | 10.05 | 10.30 | +0.20 | +2.02% | 9 | 376 | 373.44% |
| VXX240628P00022000 | 2024-05-31 9:38AM EDT | 22.00 | 10.39 | 10.90 | 11.20 | 0.00 | - | 300 | 300 | 421.88% |
| VXX240628P00023000 | 2024-05-31 9:36AM EDT | 23.00 | 11.35 | 11.90 | 12.20 | 0.00 | - | 100 | 100 | 442.19% |
