Deutsche Märkte schließen in 28 Minuten
DAX
18.302,72 +67,27 (+0,37%) Euro Stoxx 50
4.929,54 +35,52 (+0,73%) Dow Jones 30
39.072,41 -46,45 (-0,12%) Gold
2.332,50 -7,10 (-0,30%) EUR/USD
1,0731 +0,0015 (+0,14%) Bitcoin EUR
58.469,96 +1.155,31 (+2,02%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:02AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240802C00009000 | 2024-06-26 3:04PM EDT | 9.00 | 1.95 | 1.63 | 1.99 | 0.00 | - | 260 | 265 | 63.28% |
| VXX240802C00009500 | 2024-06-28 3:01PM EDT | 9.50 | 1.35 | 1.19 | 1.53 | 0.00 | - | 10 | 10 | 55.08% |
| VXX240802C00010000 | 2024-07-01 9:57AM EDT | 10.00 | 1.00 | 0.90 | 1.10 | -0.01 | -0.99% | 3 | 31 | 48.05% |
| VXX240802C00010500 | 2024-07-01 10:10AM EDT | 10.50 | 0.73 | 0.63 | 0.80 | -0.05 | -6.41% | 8 | 41 | 48.83% |
| VXX240802C00011000 | 2024-07-01 10:45AM EDT | 11.00 | 0.53 | 0.43 | 0.63 | -0.09 | -14.52% | 3 | 151 | 54.59% |
| VXX240802C00011500 | 2024-07-01 9:45AM EDT | 11.50 | 0.54 | 0.44 | 0.65 | -0.07 | -11.48% | 6 | 159 | 62.89% |
| VXX240802C00012000 | 2024-07-01 9:36AM EDT | 12.00 | 0.36 | 0.34 | 0.48 | -0.09 | -20.00% | 35 | 51 | 64.06% |
| VXX240802C00012500 | 2024-07-01 10:45AM EDT | 12.50 | 0.37 | 0.31 | 0.44 | -0.02 | -5.13% | 3 | 24 | 71.48% |
| VXX240802C00013000 | 2024-07-01 10:00AM EDT | 13.00 | 0.32 | 0.28 | 0.39 | -0.01 | -3.03% | 83 | 75 | 77.15% |
| VXX240802C00013500 | 2024-07-01 9:56AM EDT | 13.50 | 0.27 | 0.22 | 0.39 | -0.02 | -6.90% | 50 | 78 | 82.42% |
| VXX240802C00014000 | 2024-07-01 9:45AM EDT | 14.00 | 0.29 | 0.19 | 0.40 | +0.06 | +26.09% | 5 | 53 | 89.06% |
| VXX240802C00014500 | 2024-06-26 12:59PM EDT | 14.50 | 0.29 | 0.17 | 0.28 | 0.00 | - | - | 39 | 88.09% |
| VXX240802C00015000 | 2024-07-01 9:56AM EDT | 15.00 | 0.22 | 0.15 | 0.33 | -0.01 | -4.35% | 83 | 20 | 96.48% |
| VXX240802C00016000 | 2024-06-28 3:11PM EDT | 16.00 | 0.17 | 0.12 | 0.29 | 0.00 | - | 37 | 110 | 103.71% |
| VXX240802C00017000 | 2024-06-28 1:38PM EDT | 17.00 | 0.13 | 0.09 | 0.20 | 0.00 | - | 2 | 17 | 104.88% |
| VXX240802C00018000 | 2024-06-28 3:01PM EDT | 18.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 27 | 63 | 107.42% |
| VXX240802C00019000 | 2024-06-28 3:01PM EDT | 19.00 | 0.14 | 0.02 | 0.16 | 0.00 | - | 7 | 10 | 110.94% |
| VXX240802C00020000 | 2024-07-01 10:00AM EDT | 20.00 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 3 | 43 | 116.02% |
| VXX240802C00021000 | 2024-06-28 3:50PM EDT | 21.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 13 | 18 | 125.78% |
| VXX240802C00022000 | 2024-06-20 11:51AM EDT | 22.00 | 0.15 | 0.01 | 0.16 | 0.00 | - | - | 2 | 130.86% |
| VXX240802C00023000 | 2024-06-28 12:40PM EDT | 23.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 32 | 67 | 135.55% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240802P00009000 | 2024-06-26 1:00PM EDT | 9.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 267 | 53.71% |
| VXX240802P00009500 | 2024-06-26 9:40AM EDT | 9.50 | 0.07 | 0.03 | 0.16 | 0.00 | - | 10 | 329 | 49.81% |
| VXX240802P00010000 | 2024-06-27 3:48PM EDT | 10.00 | 0.18 | 0.07 | 0.18 | 0.00 | - | 65 | 558 | 38.87% |
| VXX240802P00010500 | 2024-06-28 1:21PM EDT | 10.50 | 0.49 | 0.33 | 0.48 | 0.00 | - | 12 | 509 | 49.22% |
| VXX240802P00011000 | 2024-07-01 9:30AM EDT | 11.00 | 0.88 | 0.67 | 0.92 | +0.15 | +20.55% | 5 | 65 | 53.91% |
| VXX240802P00011500 | 2024-06-26 1:00PM EDT | 11.50 | 1.17 | 1.04 | 1.38 | 0.00 | - | 1 | 302 | 62.11% |
| VXX240802P00012000 | 2024-06-25 2:28PM EDT | 12.00 | 1.53 | 1.47 | 1.76 | 0.00 | - | 70 | 78 | 66.60% |
| VXX240802P00013000 | 2024-06-28 11:30AM EDT | 13.00 | 2.49 | 2.31 | 2.71 | 0.00 | - | 4 | 5 | 77.15% |
| VXX240802P00014000 | 2024-06-18 3:08PM EDT | 14.00 | 3.27 | 3.20 | 3.50 | 0.00 | - | 1 | 69 | 75.00% |
| VXX240802P00014500 | 2024-06-18 9:50AM EDT | 14.50 | 3.73 | 3.75 | 4.15 | 0.00 | - | - | 3 | 94.14% |
| VXX240802P00015000 | 2024-06-27 12:25PM EDT | 15.00 | 4.35 | 4.15 | 4.60 | 0.00 | - | - | 1 | 91.41% |
| VXX240802P00016000 | 2024-06-20 11:19AM EDT | 16.00 | 5.00 | 5.15 | 5.60 | 0.00 | - | - | 16 | 103.13% |
