Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.788,70 +113,02 (+0,29%) Gold
2.331,50 +22,90 (+0,99%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.547,50 -1.258,39 (-2,10%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220C00010000 | 2024-04-19 2:46PM EDT | 10.00 | 6.60 | 3.60 | 4.65 | 0.00 | - | 5 | 5 | 75.78% |
| VXX241220C00012000 | 2024-04-23 1:05PM EDT | 12.00 | 4.44 | 2.88 | 3.70 | 0.00 | - | - | 1 | 78.61% |
| VXX241220C00013000 | 2024-04-30 9:44AM EDT | 13.00 | 2.95 | 2.65 | 3.60 | 0.00 | - | 5 | 6 | 84.28% |
| VXX241220C00014000 | 2024-05-03 3:15PM EDT | 14.00 | 2.90 | 2.38 | 3.15 | 0.00 | - | 1 | 21 | 83.50% |
| VXX241220C00015000 | 2024-05-06 12:59PM EDT | 15.00 | 2.60 | 2.17 | 3.00 | -0.90 | -25.71% | 281 | 3 | 86.33% |
| VXX241220C00016000 | 2024-04-23 3:21PM EDT | 16.00 | 3.05 | 2.06 | 2.96 | 0.00 | - | 3 | 10 | 90.92% |
| VXX241220C00018000 | 2024-05-06 9:44AM EDT | 18.00 | 2.10 | 1.70 | 2.65 | -0.39 | -15.66% | 2 | 2 | 93.51% |
| VXX241220C00020000 | 2024-04-25 9:54AM EDT | 20.00 | 2.60 | 1.50 | 2.37 | 0.00 | - | 1 | 1 | 96.44% |
| VXX241220C00026000 | 2024-05-03 11:13AM EDT | 26.00 | 1.43 | 0.87 | 1.94 | 0.00 | - | 70 | 70 | 102.34% |
| VXX241220C00027000 | 2024-04-19 3:33PM EDT | 27.00 | 2.35 | 0.89 | 1.84 | 0.00 | - | 15 | 15 | 103.86% |
| VXX241220C00030000 | 2024-05-03 4:02PM EDT | 30.00 | 1.20 | 0.73 | 1.67 | 0.00 | - | 80 | 151 | 106.15% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX241220P00008000 | 2024-05-03 3:43PM EDT | 8.00 | 0.55 | 0.30 | 0.59 | 0.00 | - | 4 | 8 | 60.84% |
| VXX241220P00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.90 | 0.63 | 0.90 | 0.00 | - | 1 | 5 | 62.21% |
| VXX241220P00010000 | 2024-05-03 12:50PM EDT | 10.00 | 1.22 | 1.04 | 1.45 | 0.00 | - | 26 | 33 | 65.63% |
| VXX241220P00011000 | 2024-05-03 10:17AM EDT | 11.00 | 1.88 | 1.61 | 2.33 | 0.00 | - | 109 | 109 | 73.05% |
| VXX241220P00012000 | 2024-05-06 10:40AM EDT | 12.00 | 3.05 | 2.19 | 2.96 | +0.74 | +32.03% | 4 | 2 | 74.41% |
| VXX241220P00013000 | 2024-05-03 9:48AM EDT | 13.00 | 3.37 | 2.97 | 3.80 | 0.00 | - | 27 | 26 | 79.59% |
| VXX241220P00014000 | 2024-05-03 12:08PM EDT | 14.00 | 4.05 | 3.50 | 4.55 | 0.00 | - | 59 | 59 | 78.91% |
| VXX241220P00015000 | 2024-05-03 10:17AM EDT | 15.00 | 4.70 | 4.25 | 5.35 | 0.00 | - | 109 | 110 | 80.66% |
| VXX241220P00018000 | 2024-04-30 11:44AM EDT | 18.00 | 6.87 | 6.70 | 7.85 | 0.00 | - | 20 | 20 | 84.86% |
| VXX241220P00019000 | 2024-04-22 9:52AM EDT | 19.00 | 8.05 | 7.55 | 8.70 | +0.83 | +11.50% | 1 | 1 | 85.64% |
| VXX241220P00020000 | 2024-05-03 12:08PM EDT | 20.00 | 9.00 | 8.45 | 9.60 | 0.00 | - | 57 | 57 | 87.30% |
| VXX241220P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 12.06 | 11.95 | 13.20 | 0.00 | - | - | 2 | 88.77% |
| VXX241220P00025000 | 2024-04-30 11:49AM EDT | 25.00 | 12.94 | 12.90 | 14.10 | 0.00 | - | - | 2 | 89.45% |
