Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.172,71 +60,55 (+0,15%) Bitcoin EUR
57.036,10 -1.171,55 (-2,01%) CMC Crypto 200
1.267,00 -16,79 (-1,31%) Nasdaq Compositive
17.761,68 +44,02 (+0,25%) S&P 500
5.469,49 +0,19 (+0,00%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:55PM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705C00008000 | 2024-06-24 4:01PM EDT | 8.00 | 3.24 | 2.82 | 2.97 | 0.00 | - | 2 | 2 | 106.25% |
| VXX240705C00009000 | 2024-06-13 11:39AM EDT | 9.00 | 1.87 | 1.81 | 2.00 | 0.00 | - | 8 | 15 | 75.78% |
| VXX240705C00009500 | 2024-06-25 1:21PM EDT | 9.50 | 1.57 | 1.35 | 1.47 | -0.14 | -8.19% | 1 | 12 | 60.16% |
| VXX240705C00010000 | 2024-06-25 3:59PM EDT | 10.00 | 0.98 | 0.86 | 1.00 | -0.17 | -14.78% | 682 | 670 | 62.89% |
| VXX240705C00010500 | 2024-06-26 12:38PM EDT | 10.50 | 0.51 | 0.45 | 0.50 | -0.22 | -30.14% | 13 | 232 | 39.45% |
| VXX240705C00011000 | 2024-06-26 2:36PM EDT | 11.00 | 0.23 | 0.22 | 0.23 | -0.17 | -42.50% | 631 | 1,171 | 40.23% |
| VXX240705C00011500 | 2024-06-26 2:10PM EDT | 11.50 | 0.13 | 0.11 | 0.13 | -0.13 | -50.00% | 224 | 2,289 | 48.83% |
| VXX240705C00012000 | 2024-06-26 2:33PM EDT | 12.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 159 | 2,146 | 56.64% |
| VXX240705C00012500 | 2024-06-26 10:38AM EDT | 12.50 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 21 | 567 | 65.63% |
| VXX240705C00013000 | 2024-06-26 12:25PM EDT | 13.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 81 | 342 | 73.44% |
| VXX240705C00013500 | 2024-06-25 12:10PM EDT | 13.50 | 0.06 | 0.03 | 0.05 | 0.00 | - | 52 | 229 | 82.81% |
| VXX240705C00014000 | 2024-06-26 12:27PM EDT | 14.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 28 | 418 | 88.28% |
| VXX240705C00014500 | 2024-06-26 2:30PM EDT | 14.50 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 4 | 347 | 97.66% |
| VXX240705C00015000 | 2024-06-25 10:20AM EDT | 15.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 2 | 407 | 112.50% |
| VXX240705C00015500 | 2024-06-24 2:14PM EDT | 15.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 1,969 | 121.09% |
| VXX240705C00016000 | 2024-06-25 2:57PM EDT | 16.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 5 | 1,406 | 129.69% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.01 | 0.06 | 0.00 | - | 1 | 64 | 134.38% |
| VXX240705C00017000 | 2024-06-25 11:15AM EDT | 17.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 20 | 134 | 142.19% |
| VXX240705C00017500 | 2024-06-21 10:00AM EDT | 17.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 20 | 145.31% |
| VXX240705C00018000 | 2024-06-21 1:19PM EDT | 18.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 47 | 156.25% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 104 | 106 | 170.31% |
| VXX240705C00020000 | 2024-06-21 12:44PM EDT | 20.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 147 | 181.25% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 24 | 30 | 193.75% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 3 | 10 | 199.22% |
| VXX240705C00023000 | 2024-05-28 12:18PM EDT | 23.00 | 0.15 | 0.00 | 0.06 | 0.00 | - | 3 | 3 | 209.38% |
| VXX240705C00024000 | 2024-06-20 12:24PM EDT | 24.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 81 | 214.06% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705P00009000 | 2024-06-14 4:09PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 103 | 53.13% |
| VXX240705P00009500 | 2024-06-24 9:40AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 455 | 743 | 43.75% |
| VXX240705P00010000 | 2024-06-26 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 362 | 29.69% |
| VXX240705P00010500 | 2024-06-26 2:11PM EDT | 10.50 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 1,532 | 1,094 | 30.66% |
| VXX240705P00011000 | 2024-06-26 2:30PM EDT | 11.00 | 0.32 | 0.30 | 0.33 | +0.12 | +60.00% | 588 | 2,720 | 35.94% |
| VXX240705P00011500 | 2024-06-26 11:11AM EDT | 11.50 | 0.62 | 0.70 | 0.73 | +0.11 | +21.57% | 5 | 584 | 43.36% |
| VXX240705P00012000 | 2024-06-26 9:35AM EDT | 12.00 | 1.06 | 1.15 | 1.20 | +0.09 | +9.28% | 1 | 1,665 | 53.91% |
| VXX240705P00012500 | 2024-06-17 3:14PM EDT | 12.50 | 1.54 | 1.62 | 1.68 | 0.00 | - | 100 | 66 | 50.00% |
| VXX240705P00013000 | 2024-06-25 3:00PM EDT | 13.00 | 2.06 | 2.09 | 2.21 | +0.23 | +12.57% | 1 | 315 | 60.94% |
| VXX240705P00013500 | 2024-06-24 11:26AM EDT | 13.50 | 2.40 | 2.59 | 2.69 | 0.00 | - | 8 | 11 | 62.50% |
| VXX240705P00014000 | 2024-06-26 1:18PM EDT | 14.00 | 3.10 | 3.05 | 3.20 | +0.29 | +10.32% | 1 | 22 | 104.69% |
| VXX240705P00014500 | 2024-06-25 12:07PM EDT | 14.50 | 3.40 | 3.55 | 3.70 | +0.30 | +9.68% | 5 | 5 | 115.63% |
| VXX240705P00015000 | 2024-06-21 11:14AM EDT | 15.00 | 3.74 | 4.05 | 4.20 | 0.00 | - | 5 | 6 | 125.78% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 4.55 | 4.70 | 0.00 | - | - | 94 | 135.16% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 5.00 | 5.25 | 0.00 | - | 1 | 50 | 162.50% |
| VXX240705P00017000 | 2024-06-18 3:49PM EDT | 17.00 | 5.86 | 6.05 | 6.20 | 0.00 | - | 17 | 67 | 160.94% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 10.05 | 10.20 | 0.00 | - | 2 | 400 | 216.41% |
