Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.927,58 -1.341,36 (-2,23%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920C00004000 | 2024-03-15 10:30AM EDT | 4.00 | 10.12 | 8.70 | 13.00 | 0.00 | - | 6 | 0 | 267.38% |
| VXX240920C00005000 | 2024-04-12 10:15AM EDT | 5.00 | 9.99 | 6.25 | 10.75 | 0.00 | - | 1 | 0 | 88.28% |
| VXX240920C00006000 | 2024-03-12 2:20PM EDT | 6.00 | 7.73 | 5.35 | 9.80 | 0.00 | - | 1 | 0 | 85.55% |
| VXX240920C00007000 | 2024-04-26 12:29PM EDT | 7.00 | 6.50 | 4.35 | 8.80 | -0.40 | -5.80% | 1 | 5 | 71.29% |
| VXX240920C00008000 | 2024-04-25 3:59PM EDT | 8.00 | 5.95 | 3.40 | 7.90 | 0.00 | - | 25 | 147 | 65.82% |
| VXX240920C00009000 | 2024-04-25 3:59PM EDT | 9.00 | 5.12 | 2.61 | 7.00 | 0.00 | - | 25 | 167 | 63.87% |
| VXX240920C00010000 | 2024-04-25 3:59PM EDT | 10.00 | 4.35 | 1.91 | 4.60 | 0.00 | - | 95 | 229 | 86.72% |
| VXX240920C00011000 | 2024-04-25 3:59PM EDT | 11.00 | 3.80 | 1.34 | 5.80 | 0.00 | - | 95 | 196 | 69.92% |
| VXX240920C00012000 | 2024-04-26 2:42PM EDT | 12.00 | 3.00 | 2.83 | 4.70 | -0.20 | -6.25% | 28 | 233 | 94.53% |
| VXX240920C00013000 | 2024-04-26 2:58PM EDT | 13.00 | 2.70 | 2.64 | 5.00 | -0.30 | -10.00% | 11 | 684 | 109.81% |
| VXX240920C00014000 | 2024-04-26 12:45PM EDT | 14.00 | 2.41 | 2.31 | 2.60 | -0.27 | -10.07% | 30 | 897 | 79.49% |
| VXX240920C00015000 | 2024-04-26 11:39AM EDT | 15.00 | 2.42 | 2.15 | 2.47 | -0.23 | -8.68% | 5 | 374 | 85.30% |
| VXX240920C00016000 | 2024-04-25 9:54AM EDT | 16.00 | 2.00 | 1.80 | 2.65 | -0.60 | -23.08% | 3 | 1,666 | 91.55% |
| VXX240920C00017000 | 2024-04-23 1:54PM EDT | 17.00 | 2.15 | 1.37 | 2.50 | 0.00 | - | 18 | 92 | 90.63% |
| VXX240920C00018000 | 2024-04-25 10:04AM EDT | 18.00 | 2.15 | 1.50 | 2.13 | 0.00 | - | 1 | 1,771 | 93.85% |
| VXX240920C00019000 | 2024-04-26 10:14AM EDT | 19.00 | 1.45 | 1.08 | 2.26 | -1.11 | -43.36% | 1 | 178 | 95.61% |
| VXX240920C00020000 | 2024-04-26 3:51PM EDT | 20.00 | 1.52 | 1.26 | 1.53 | -0.21 | -12.14% | 11 | 2,598 | 92.58% |
| VXX240920C00021000 | 2024-04-19 10:36AM EDT | 21.00 | 2.13 | 0.80 | 2.08 | 0.00 | - | 1 | 26 | 99.07% |
| VXX240920C00022000 | 2024-04-15 2:38PM EDT | 22.00 | 1.92 | 0.11 | 1.80 | 0.00 | - | 1 | 36 | 87.50% |
| VXX240920C00023000 | 2024-04-12 1:22PM EDT | 23.00 | 2.05 | 0.00 | 3.40 | 0.00 | - | 5 | 54 | 116.41% |
| VXX240920C00024000 | 2024-04-23 12:17PM EDT | 24.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | 5 | 27 | 122.07% |
| VXX240920C00025000 | 2024-04-26 11:50AM EDT | 25.00 | 1.20 | 0.00 | 1.57 | -0.50 | -29.41% | 3 | 85 | 92.77% |
| VXX240920C00026000 | 2024-04-12 9:52AM EDT | 26.00 | 1.35 | 0.00 | 3.20 | 0.00 | - | 1 | 12 | 124.85% |
| VXX240920C00027000 | 2024-04-17 9:49AM EDT | 27.00 | 1.20 | 0.00 | 1.49 | 0.00 | - | 9 | 5 | 97.71% |
| VXX240920C00028000 | 2024-04-22 11:37AM EDT | 28.00 | 1.35 | 0.00 | 2.31 | 0.00 | - | 340 | 380 | 116.41% |
| VXX240920C00029000 | 2024-04-15 9:30AM EDT | 29.00 | 1.32 | 0.00 | 2.88 | 0.00 | - | 1 | 22 | 129.35% |
| VXX240920C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 0.85 | 0.65 | 1.13 | -0.13 | -13.27% | 1 | 203 | 112.26% |
| VXX240920C00031000 | 2024-04-18 3:55PM EDT | 31.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 8 | 124 | 98.93% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240920P00004000 | 2024-04-19 11:13AM EDT | 4.00 | 0.02 | 0.00 | 2.38 | 0.00 | - | 7 | 25 | 244.53% |
| VXX240920P00007000 | 2024-04-23 1:39PM EDT | 7.00 | 0.08 | 0.00 | 1.52 | 0.00 | - | 5 | 110 | 119.34% |
| VXX240920P00008000 | 2024-04-16 12:01PM EDT | 8.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 2 | 203 | 54.49% |
| VXX240920P00009000 | 2024-04-26 1:27PM EDT | 9.00 | 0.27 | 0.23 | 0.40 | +0.04 | +17.39% | 46 | 4,072 | 60.16% |
| VXX240920P00010000 | 2024-04-26 10:11AM EDT | 10.00 | 0.66 | 0.01 | 0.70 | +0.13 | +24.53% | 90 | 873 | 50.39% |
| VXX240920P00011000 | 2024-04-24 10:09AM EDT | 11.00 | 1.01 | 0.79 | 1.44 | 0.00 | - | 2 | 3,079 | 69.04% |
| VXX240920P00012000 | 2024-04-26 1:27PM EDT | 12.00 | 1.52 | 1.40 | 1.65 | +0.07 | +4.83% | 391 | 5,469 | 67.87% |
| VXX240920P00013000 | 2024-04-26 11:11AM EDT | 13.00 | 2.16 | 1.90 | 2.40 | +0.16 | +8.00% | 2 | 952 | 71.09% |
| VXX240920P00014000 | 2024-04-26 1:12PM EDT | 14.00 | 2.90 | 2.74 | 3.65 | +0.25 | +9.43% | 13 | 622 | 84.57% |
| VXX240920P00015000 | 2024-04-26 10:13AM EDT | 15.00 | 3.79 | 3.60 | 4.00 | +0.54 | +16.62% | 7 | 1,198 | 82.96% |
| VXX240920P00016000 | 2024-04-26 10:18AM EDT | 16.00 | 4.50 | 4.40 | 4.70 | +0.31 | +7.40% | 1 | 426 | 84.38% |
| VXX240920P00017000 | 2024-04-25 12:03PM EDT | 17.00 | 5.40 | 4.70 | 5.50 | +0.30 | +5.88% | 8 | 3,254 | 78.56% |
| VXX240920P00018000 | 2024-04-24 9:43AM EDT | 18.00 | 6.15 | 5.60 | 7.00 | 0.00 | - | 30 | 321 | 91.36% |
| VXX240920P00019000 | 2024-04-23 1:39PM EDT | 19.00 | 7.00 | 6.45 | 7.20 | +0.24 | +3.55% | 20 | 645 | 82.72% |
| VXX240920P00020000 | 2024-04-26 9:32AM EDT | 20.00 | 7.90 | 7.25 | 8.35 | +0.30 | +3.95% | 30 | 850 | 87.35% |
| VXX240920P00021000 | 2024-04-15 2:03PM EDT | 21.00 | 7.78 | 8.15 | 9.50 | 0.00 | - | 3 | 9 | 93.16% |
| VXX240920P00022000 | 2024-04-25 12:48PM EDT | 22.00 | 9.22 | 8.50 | 10.40 | 0.00 | - | 7 | 734 | 84.81% |
| VXX240920P00023000 | 2024-04-15 11:19AM EDT | 23.00 | 9.69 | 9.40 | 11.85 | 0.00 | - | 2 | 103 | 95.21% |
| VXX240920P00024000 | 2024-03-14 3:32PM EDT | 24.00 | 11.18 | 9.50 | 11.80 | 0.00 | - | 1 | 121 | 50.78% |
| VXX240920P00025000 | 2024-04-12 10:17AM EDT | 25.00 | 11.50 | 10.90 | 13.65 | 0.00 | - | 1 | 15 | 89.55% |
| VXX240920P00029000 | 2024-03-11 9:34AM EDT | 29.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| VXX240920P00030000 | 2024-04-17 12:02PM EDT | 30.00 | 15.90 | 15.00 | 19.15 | 0.00 | - | 2 | 37 | 95.41% |
| VXX240920P00031000 | 2024-02-20 11:03AM EDT | 31.00 | 17.20 | 16.20 | 20.70 | 0.00 | - | - | 2 | 114.55% |
