Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.165,36 +53,20 (+0,14%) Bitcoin EUR
57.005,35 -1.207,98 (-2,08%) CMC Crypto 200
1.265,94 -17,85 (-1,39%) Nasdaq Compositive
17.750,30 +32,65 (+0,18%) S&P 500
5.467,80 -1,50 (-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 02:57PM EDT. Markt geöffnet.
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-24 10:38AM EDT | 9.00 | 2.15 | 1.84 | 2.07 | -0.07 | -3.15% | 2 | 85 | 52.73% |
| VXX240726C00009500 | 2024-06-13 3:01PM EDT | 9.50 | 1.50 | 1.38 | 1.61 | 0.00 | - | 20 | 20 | 61.33% |
| VXX240726C00010000 | 2024-06-26 12:40PM EDT | 10.00 | 1.10 | 0.95 | 1.20 | -0.23 | -17.29% | 1 | 51 | 55.66% |
| VXX240726C00010500 | 2024-06-26 1:41PM EDT | 10.50 | 0.83 | 0.70 | 0.80 | -0.28 | -25.23% | 33 | 62 | 47.85% |
| VXX240726C00011000 | 2024-06-26 2:16PM EDT | 11.00 | 0.63 | 0.57 | 0.63 | -0.19 | -23.17% | 68 | 215 | 51.95% |
| VXX240726C00011500 | 2024-06-25 3:47PM EDT | 11.50 | 0.52 | 0.45 | 0.57 | -0.23 | -30.67% | 205 | 365 | 60.35% |
| VXX240726C00012000 | 2024-06-26 11:52AM EDT | 12.00 | 0.41 | 0.38 | 0.46 | -0.10 | -19.61% | 4 | 185 | 65.43% |
| VXX240726C00012500 | 2024-06-26 10:03AM EDT | 12.50 | 0.33 | 0.31 | 0.38 | -0.15 | -31.25% | 7 | 119 | 69.63% |
| VXX240726C00013000 | 2024-06-26 11:39AM EDT | 13.00 | 0.34 | 0.26 | 0.31 | -0.04 | -10.53% | 30 | 538 | 73.24% |
| VXX240726C00013500 | 2024-06-25 3:09PM EDT | 13.50 | 0.27 | 0.22 | 0.26 | -0.04 | -12.90% | 1 | 112 | 76.76% |
| VXX240726C00014000 | 2024-06-26 1:49PM EDT | 14.00 | 0.22 | 0.18 | 0.22 | -0.05 | -18.52% | 1 | 111 | 79.69% |
| VXX240726C00014500 | 2024-06-24 12:35PM EDT | 14.50 | 0.25 | 0.16 | 0.20 | 0.00 | - | 12 | 55 | 83.98% |
| VXX240726C00015000 | 2024-06-26 9:38AM EDT | 15.00 | 0.19 | 0.15 | 0.18 | -0.04 | -17.39% | 18 | 3,264 | 88.28% |
| VXX240726C00015500 | 2024-06-21 2:08PM EDT | 15.50 | 0.24 | 0.12 | 0.16 | 0.00 | - | 5 | 6 | 90.23% |
| VXX240726C00016000 | 2024-06-26 2:16PM EDT | 16.00 | 0.13 | 0.11 | 0.15 | -0.09 | -40.91% | 15 | 270 | 94.14% |
| VXX240726C00016500 | 2024-06-26 12:39PM EDT | 16.50 | 0.13 | 0.10 | 0.13 | -0.10 | -43.48% | 1 | 8 | 96.48% |
| VXX240726C00017000 | 2024-06-24 3:06PM EDT | 17.00 | 0.15 | 0.09 | 0.13 | 0.00 | - | 9 | 43 | 100.78% |
| VXX240726C00018000 | 2024-06-24 10:00AM EDT | 18.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 2 | 51 | 105.47% |
| VXX240726C00019000 | 2024-06-26 11:39AM EDT | 19.00 | 0.10 | 0.06 | 0.10 | -0.03 | -23.08% | 10 | 27 | 110.94% |
| VXX240726C00020000 | 2024-06-25 11:49AM EDT | 20.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 3 | 26 | 116.02% |
| VXX240726C00021000 | 2024-06-21 10:54AM EDT | 21.00 | 0.11 | 0.04 | 0.09 | 0.00 | - | 24 | 64 | 121.48% |
| VXX240726C00022000 | 2024-06-26 12:56PM EDT | 22.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 26 | 40 | 124.22% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 51.56% |
| VXX240726P00009000 | 2024-06-21 1:25PM EDT | 9.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 11 | 52.73% |
| VXX240726P00009500 | 2024-06-25 1:35PM EDT | 9.50 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 30 | 404 | 37.89% |
| VXX240726P00010000 | 2024-06-26 2:05PM EDT | 10.00 | 0.16 | 0.12 | 0.16 | +0.05 | +45.45% | 52 | 737 | 39.06% |
| VXX240726P00010500 | 2024-06-26 1:39PM EDT | 10.50 | 0.35 | 0.31 | 0.35 | +0.01 | +2.94% | 99 | 975 | 41.60% |
| VXX240726P00011000 | 2024-06-26 1:39PM EDT | 11.00 | 0.67 | 0.64 | 0.73 | +0.04 | +6.35% | 21 | 129 | 52.34% |
| VXX240726P00011500 | 2024-06-24 9:47AM EDT | 11.50 | 0.96 | 1.03 | 1.22 | 0.00 | - | 175 | 809 | 59.57% |
| VXX240726P00012000 | 2024-06-25 3:10PM EDT | 12.00 | 1.40 | 1.45 | 1.56 | +0.05 | +3.70% | 2 | 709 | 62.11% |
| VXX240726P00012500 | 2024-06-24 10:53AM EDT | 12.50 | 1.74 | 1.85 | 2.01 | 0.00 | - | 100 | 330 | 65.82% |
| VXX240726P00013000 | 2024-06-21 1:25PM EDT | 13.00 | 2.27 | 2.30 | 2.44 | 0.00 | - | 7 | 40 | 68.95% |
| VXX240726P00013500 | 2024-06-26 11:27AM EDT | 13.50 | 2.74 | 2.67 | 3.00 | -0.03 | -1.08% | 3 | 200 | 73.44% |
| VXX240726P00014000 | 2024-06-25 2:20PM EDT | 14.00 | 3.25 | 3.15 | 3.35 | +0.18 | +5.86% | 8 | 81 | 69.14% |
| VXX240726P00015000 | 2024-06-26 1:06PM EDT | 15.00 | 4.15 | 4.05 | 4.40 | +0.15 | +3.75% | 11 | 20 | 77.54% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 5.00 | 5.40 | 0.00 | - | 20 | 24 | 83.20% |
| VXX240726P00016500 | 2024-06-13 1:14PM EDT | 16.50 | 5.71 | 5.55 | 5.75 | 0.00 | - | 1 | 1 | 71.88% |
| VXX240726P00017000 | 2024-06-20 11:25AM EDT | 17.00 | 5.88 | 6.00 | 6.30 | 0.00 | - | - | 1 | 76.56% |
| VXX240726P00018000 | 2024-06-21 12:52PM EDT | 18.00 | 6.90 | 7.05 | 7.35 | 0.00 | - | 1 | 2 | 101.56% |
