Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.147,25 +35,09 (+0,09%) Bitcoin EUR
57.076,90 -977,20 (-1,68%) CMC Crypto 200
1.267,40 -16,39 (-1,28%) Nasdaq Compositive
17.759,16 +41,51 (+0,23%) S&P 500
5.468,16 -1,14 (-0,02%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816C00008000 | 2024-06-24 11:53AM EDT | 8.00 | 3.16 | 2.89 | 3.10 | 0.00 | - | 1 | 16 | 65.23% |
| VXX240816C00009000 | 2024-06-26 2:06PM EDT | 9.00 | 2.10 | 1.97 | 2.13 | -0.29 | -12.13% | 279 | 152 | 51.76% |
| VXX240816C00010000 | 2024-06-26 2:17PM EDT | 10.00 | 1.35 | 1.31 | 1.38 | -0.22 | -14.01% | 67 | 462 | 53.03% |
| VXX240816C00011000 | 2024-06-26 2:29PM EDT | 11.00 | 0.94 | 0.89 | 0.95 | -0.20 | -17.54% | 36 | 576 | 59.57% |
| VXX240816C00012000 | 2024-06-26 2:12PM EDT | 12.00 | 0.70 | 0.68 | 0.73 | -0.18 | -20.45% | 1 | 999 | 68.85% |
| VXX240816C00013000 | 2024-06-26 2:09PM EDT | 13.00 | 0.54 | 0.51 | 0.60 | -0.14 | -20.59% | 6 | 364 | 76.17% |
| VXX240816C00014000 | 2024-06-26 2:30PM EDT | 14.00 | 0.45 | 0.45 | 0.52 | -0.08 | -14.81% | 16 | 422 | 85.06% |
| VXX240816C00015000 | 2024-06-26 2:12PM EDT | 15.00 | 0.39 | 0.37 | 0.44 | -0.06 | -13.33% | 39 | 1,045 | 90.63% |
| VXX240816C00016000 | 2024-06-26 1:09PM EDT | 16.00 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 13 | 246 | 93.95% |
| VXX240816C00017000 | 2024-06-24 11:11AM EDT | 17.00 | 0.33 | 0.27 | 0.32 | 0.00 | - | 3,801 | 3,893 | 99.90% |
| VXX240816C00018000 | 2024-06-21 3:48PM EDT | 18.00 | 0.32 | 0.24 | 0.27 | 0.00 | - | 1 | 37 | 103.91% |
| VXX240816C00019000 | 2024-06-26 2:30PM EDT | 19.00 | 0.23 | 0.23 | 0.24 | -0.04 | -14.29% | 22 | 4,029 | 108.98% |
| VXX240816C00020000 | 2024-06-26 11:54AM EDT | 20.00 | 0.21 | 0.19 | 0.22 | -0.04 | -16.00% | 18 | 571 | 111.91% |
| VXX240816C00021000 | 2024-06-25 3:47PM EDT | 21.00 | 0.20 | 0.07 | 0.21 | -0.02 | -9.09% | 3 | 66 | 108.59% |
| VXX240816C00022000 | 2024-06-25 12:19PM EDT | 22.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 8 | 232 | 119.53% |
| VXX240816C00023000 | 2024-06-26 10:42AM EDT | 23.00 | 0.16 | 0.15 | 0.18 | -0.05 | -23.81% | 102 | 150 | 123.44% |
| VXX240816C00024000 | 2024-06-26 11:19AM EDT | 24.00 | 0.17 | 0.14 | 0.17 | -0.07 | -29.17% | 20 | 519 | 126.76% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240816P00007000 | 2024-05-17 12:32PM EDT | 7.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 54.69% |
| VXX240816P00008000 | 2024-06-26 12:38PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 192 | 47.66% |
| VXX240816P00009000 | 2024-06-26 10:18AM EDT | 9.00 | 0.07 | 0.07 | 0.11 | -0.04 | -36.36% | 15 | 496 | 44.92% |
| VXX240816P00010000 | 2024-06-26 1:58PM EDT | 10.00 | 0.40 | 0.38 | 0.42 | +0.03 | +8.11% | 120 | 2,009 | 49.90% |
| VXX240816P00011000 | 2024-06-26 12:50PM EDT | 11.00 | 0.97 | 0.96 | 0.99 | +0.09 | +10.23% | 106 | 1,121 | 55.57% |
| VXX240816P00012000 | 2024-06-25 3:48PM EDT | 12.00 | 1.71 | 1.73 | 1.88 | +0.10 | +6.21% | 1 | 334 | 67.58% |
| VXX240816P00013000 | 2024-06-26 1:58PM EDT | 13.00 | 2.57 | 2.57 | 2.68 | +0.12 | +4.90% | 101 | 470 | 72.66% |
| VXX240816P00014000 | 2024-06-25 1:04PM EDT | 14.00 | 3.30 | 3.45 | 3.55 | -0.05 | -1.49% | 115 | 226 | 77.05% |
| VXX240816P00015000 | 2024-06-25 2:09PM EDT | 15.00 | 4.30 | 4.35 | 4.75 | +0.10 | +2.38% | 9 | 27 | 92.68% |
| VXX240816P00016000 | 2024-06-24 3:23PM EDT | 16.00 | 5.18 | 5.30 | 5.45 | 0.00 | - | 6 | 93 | 87.11% |
| VXX240816P00020000 | 2024-06-26 11:22AM EDT | 20.00 | 9.15 | 9.20 | 9.40 | +0.10 | +1.10% | 10 | 49 | 108.59% |
| VXX240816P00021000 | 2024-06-11 11:19AM EDT | 21.00 | 9.97 | 10.00 | 10.50 | 0.00 | - | - | 1 | 107.03% |
