Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.321,01 -241,70 (-0,41%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719C00008000 | 2024-04-23 1:36PM EDT | 8.00 | 5.91 | 2.69 | 6.95 | 0.00 | - | - | 3 | 54.69% |
| VXX240719C00009000 | 2024-04-17 2:49PM EDT | 9.00 | 5.84 | 1.73 | 5.95 | 0.00 | - | - | 1 | 197.75% |
| VXX240719C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 1.85 | 1.85 | 2.14 | -0.56 | -23.24% | 112 | 33 | 69.82% |
| VXX240719C00013000 | 2024-05-03 2:49PM EDT | 13.00 | 1.53 | 1.31 | 1.64 | -0.24 | -13.56% | 194 | 155 | 67.48% |
| VXX240719C00014000 | 2024-05-03 12:51PM EDT | 14.00 | 1.26 | 1.18 | 2.43 | -0.24 | -16.00% | 118 | 473 | 97.66% |
| VXX240719C00015000 | 2024-05-03 3:51PM EDT | 15.00 | 1.07 | 0.91 | 1.07 | -0.43 | -28.67% | 347 | 366 | 75.39% |
| VXX240719C00016000 | 2024-05-03 12:57PM EDT | 16.00 | 1.07 | 0.76 | 1.14 | -0.08 | -6.96% | 42 | 245 | 84.47% |
| VXX240719C00017000 | 2024-05-03 1:27PM EDT | 17.00 | 0.85 | 0.54 | 1.00 | -0.30 | -26.09% | 37 | 83 | 85.35% |
| VXX240719C00018000 | 2024-05-03 1:27PM EDT | 18.00 | 0.75 | 0.00 | 1.01 | -0.28 | -27.18% | 97 | 310 | 79.39% |
| VXX240719C00019000 | 2024-05-03 2:32PM EDT | 19.00 | 0.66 | 0.00 | 1.97 | -0.19 | -22.35% | 20 | 26 | 112.11% |
| VXX240719C00020000 | 2024-05-03 12:17PM EDT | 20.00 | 0.57 | 0.50 | 0.74 | -0.38 | -40.00% | 24 | 160 | 99.90% |
| VXX240719C00021000 | 2024-05-01 2:04PM EDT | 21.00 | 0.80 | 0.35 | 2.65 | 0.00 | - | 5 | 12 | 150.59% |
| VXX240719C00022000 | 2024-05-03 11:56AM EDT | 22.00 | 0.49 | 0.00 | 1.34 | -0.10 | -16.95% | 2 | 439 | 114.84% |
| VXX240719C00023000 | 2024-05-03 3:48PM EDT | 23.00 | 0.53 | 0.43 | 0.56 | -0.05 | -8.62% | 2 | 51 | 109.38% |
| VXX240719C00024000 | 2024-05-03 12:24PM EDT | 24.00 | 0.43 | 0.25 | 2.40 | -0.17 | -28.33% | 5 | 34 | 160.16% |
| VXX240719C00025000 | 2024-04-25 10:08AM EDT | 25.00 | 0.89 | 0.30 | 2.50 | 0.00 | - | 3 | 54 | 168.95% |
| VXX240719C00026000 | 2024-04-26 10:53AM EDT | 26.00 | 0.64 | 0.05 | 0.47 | 0.00 | - | 12 | 15 | 104.88% |
| VXX240719C00027000 | 2024-04-29 12:45PM EDT | 27.00 | 0.46 | 0.20 | 1.18 | 0.00 | - | 1 | 24 | 140.33% |
| VXX240719C00029000 | 2024-04-23 12:37PM EDT | 29.00 | 0.66 | 0.16 | 2.40 | 0.00 | - | - | 1 | 181.15% |
| VXX240719C00030000 | 2024-05-03 11:53AM EDT | 30.00 | 0.29 | 0.21 | 0.38 | -0.04 | -12.12% | 20 | 134 | 122.46% |
| VXX240719C00031000 | 2024-05-03 11:56AM EDT | 31.00 | 0.23 | 0.15 | 0.40 | -0.07 | -23.33% | 11 | 474 | 123.83% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240719P00009000 | 2024-05-03 10:08AM EDT | 9.00 | 0.07 | 0.00 | 0.29 | +0.03 | +75.00% | 30 | 2 | 60.94% |
| VXX240719P00010000 | 2024-05-03 2:34PM EDT | 10.00 | 0.19 | 0.12 | 0.65 | +0.06 | +46.15% | 18 | 125 | 65.33% |
| VXX240719P00011000 | 2024-05-03 2:34PM EDT | 11.00 | 0.47 | 0.43 | 0.50 | +0.06 | +14.63% | 397 | 643 | 53.13% |
| VXX240719P00012000 | 2024-05-03 3:47PM EDT | 12.00 | 0.98 | 0.72 | 1.08 | +0.15 | +18.07% | 44 | 1,894 | 55.86% |
| VXX240719P00013000 | 2024-05-03 3:34PM EDT | 13.00 | 1.61 | 1.50 | 2.15 | +0.16 | +11.03% | 471 | 746 | 73.54% |
| VXX240719P00014000 | 2024-05-03 3:04PM EDT | 14.00 | 2.38 | 2.24 | 2.45 | +0.16 | +7.21% | 53 | 405 | 68.85% |
| VXX240719P00015000 | 2024-05-03 10:55AM EDT | 15.00 | 3.30 | 3.00 | 3.45 | +0.27 | +8.91% | 4 | 242 | 76.47% |
| VXX240719P00016000 | 2024-05-03 2:04PM EDT | 16.00 | 4.01 | 3.40 | 6.00 | +0.18 | +4.70% | 16 | 2,155 | 108.69% |
| VXX240719P00017000 | 2024-05-03 12:35PM EDT | 17.00 | 5.05 | 4.40 | 5.15 | +0.30 | +6.32% | 1 | 33 | 74.80% |
| VXX240719P00018000 | 2024-05-03 12:53PM EDT | 18.00 | 5.87 | 5.00 | 6.05 | +0.57 | +10.75% | 7 | 28 | 67.68% |
| VXX240719P00019000 | 2024-05-03 10:19AM EDT | 19.00 | 6.60 | 5.90 | 8.90 | -0.18 | -2.65% | 10 | 9 | 121.97% |
| VXX240719P00020000 | 2024-04-30 11:29AM EDT | 20.00 | 7.45 | 6.90 | 7.90 | 0.00 | - | 2 | 10 | 70.51% |
| VXX240719P00023000 | 2024-04-19 3:57PM EDT | 23.00 | 8.93 | 9.70 | 10.75 | 0.00 | - | 2 | 8 | 55.47% |
| VXX240719P00025000 | 2024-04-22 10:28AM EDT | 25.00 | 11.15 | 11.70 | 12.70 | 0.00 | - | 1 | 5 | 118.75% |
