Deutsche Märkte schließen in 2 Stunden 18 Minuten
DAX
18.684,55 +186,17 (+1,01%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.227,68 +171,29 (+0,44%) Gold
2.339,70 +17,40 (+0,75%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.540,81 -280,07 (-0,48%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.00 | 0.27 | 0.00 | - | 97 | 0 |
| 9.23 | 0.00 | - | - | 20 | 3.00 | 0.55 | 0.00 | - | 15 | 15 |
| 8.53 | 0.00 | - | 20 | 16 | 4.00 | 0.51 | 0.00 | - | 2 | 0 |
| 8.50 | 0.00 | - | 1 | 31 | 5.00 | 0.38 | 0.00 | - | 1 | 442 |
| 6.94 | 0.00 | - | 1 | 1 | 6.00 | 1.39 | 0.00 | - | 10 | 0 |
| 13.00 | 0.00 | - | 20 | 19 | 7.00 | 1.83 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 8.00 | 2.23 | 0.00 | - | 11 | 0 |
| 6.00 | 0.00 | - | 1 | 0 | 9.00 | 3.38 | 0.00 | - | 4 | 0 |
| 3.96 | 0.00 | - | 200 | 397 | 10.00 | 1.65 | 0.00 | - | 1 | 4,165 |
| 3.30 | 0.00 | - | 5 | 162 | 11.00 | 2.13 | 0.00 | - | 5 | 805 |
| 3.50 | 0.00 | - | 1 | 115 | 12.00 | 2.84 | 0.00 | - | 50 | 1,722 |
| 3.06 | -0.14 | -4.38% | 4 | 185 | 13.00 | 3.50 | 0.00 | - | 2 | 485 |
| 2.85 | +0.08 | +2.89% | 4 | 63 | 14.00 | 4.15 | 0.00 | - | 1 | 50 |
| 2.87 | 0.00 | - | 103 | 839 | 15.00 | 4.90 | 0.00 | - | 10 | 4,319 |
| 2.92 | 0.00 | - | 1 | 21 | 16.00 | 5.80 | 0.00 | - | 10 | 33 |
| 2.57 | 0.00 | - | 1 | 6 | 17.00 | 6.76 | 0.00 | - | 1 | 109 |
| 2.73 | 0.00 | - | 2 | 4 | 18.00 | 7.10 | 0.00 | - | 1 | 109 |
| 2.27 | 0.00 | - | 50 | 69 | 19.00 | 8.65 | 0.00 | - | 2 | 128 |
| 2.00 | -0.10 | -4.76% | 1 | 1,465 | 20.00 | 9.30 | 0.00 | - | 5 | 638 |
| 1.90 | 0.00 | - | 5 | 18 | 21.00 | 9.85 | 0.00 | - | 2 | 144 |
| 1.90 | 0.00 | - | 1 | 26 | 22.00 | 10.85 | 0.00 | - | 4 | 52 |
| 1.43 | 0.00 | - | 2 | 5 | 23.00 | 11.50 | 0.00 | - | 7 | 71 |
| 2.06 | 0.00 | - | 5 | 52 | 24.00 | 11.34 | 0.00 | - | 2 | 186 |
| 1.93 | 0.00 | - | 4 | 745 | 25.00 | 13.50 | 0.00 | - | 1 | 250 |
| 1.31 | 0.00 | - | 16 | 71 | 26.00 | 14.20 | 0.00 | - | 3 | 3 |
| 2.00 | 0.00 | - | 2 | 48 | 27.00 | 14.25 | 0.00 | - | 5 | 191 |
| 2.50 | 0.00 | - | 1 | 5 | 28.00 | 15.70 | 0.00 | - | 1 | 16 |
| 1.75 | 0.00 | - | 431 | 562 | 29.00 | 17.03 | 0.00 | - | 2 | 5 |
| 1.34 | 0.00 | - | 2 | 954 | 30.00 | 18.23 | 0.00 | - | 2 | 336 |
| 1.92 | 0.00 | - | 1 | 14 | 31.00 | 18.17 | 0.00 | - | 2 | 3 |
| 2.40 | 0.00 | - | 1 | 122 | 32.00 | 18.91 | 0.00 | - | 19 | 40 |
| 1.50 | 0.00 | - | 1 | 78 | 33.00 | 19.71 | 0.00 | - | 9 | 1 |
| 1.50 | 0.00 | - | 1 | 2 | 34.00 | 20.91 | 0.00 | - | 1 | 1 |
| 1.33 | 0.00 | - | 1 | 769 | 35.00 | 22.13 | 0.00 | - | 58 | 69 |
| 1.50 | 0.00 | - | 1 | 12 | 36.00 | 22.00 | 0.00 | - | 1 | 19 |
| 1.30 | 0.00 | - | 1 | 78 | 37.00 | 23.00 | 0.00 | - | 1 | 6 |
| 1.32 | 0.00 | - | 30 | 32 | 38.00 | 25.10 | 0.00 | - | 1 | 300 |
| 1.55 | 0.00 | - | 19 | 40 | 39.00 | 26.40 | 0.00 | - | 2 | 10 |
| 1.30 | 0.00 | - | 1 | 420 | 40.00 | 26.53 | 0.00 | - | 3 | 376 |
| 1.50 | 0.00 | - | 1 | 119 | 41.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 2 | 42.00 | 19.70 | 0.00 | - | 2 | 1 |
| 1.25 | 0.00 | - | 1 | 1 | 43.00 | 29.87 | 0.00 | - | 5 | 4 |
| 1.50 | 0.00 | - | - | 1 | 44.00 | 30.70 | 0.00 | - | - | 0 |
| 4.45 | 0.00 | - | 2 | 17 | 45.00 | 31.60 | 0.00 | - | 5 | 10 |
| 2.63 | 0.00 | - | 1 | 0 | 46.00 | 32.70 | 0.00 | - | 3 | 5 |
| 2.59 | 0.00 | - | 1 | 2 | 47.00 | 25.91 | 0.00 | - | 1 | 1 |
| 2.56 | 0.00 | - | 1 | 7 | 48.00 | 28.80 | 0.00 | - | 2 | 2 |
| 2.55 | 0.00 | - | 1 | 1 | 49.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 10 | 131 | 50.00 | 36.60 | 0.00 | - | 1 | 113 |
| 2.22 | 0.00 | - | 1 | 0 | 51.00 | 37.58 | 0.00 | - | 1 | 4 |
| 2.32 | 0.00 | - | 1 | 1 | 52.00 | 38.38 | 0.00 | - | 5 | 5 |
| 1.00 | 0.00 | - | 2 | 2 | 53.00 | 35.30 | 0.00 | - | 1 | 3 |
| 1.13 | 0.00 | - | 51 | 51 | 54.00 | 40.00 | 0.00 | - | 2 | 0 |
| 1.25 | 0.00 | - | 2 | 62 | 55.00 | 40.40 | 0.00 | - | 1 | 9 |
| 4.48 | 0.00 | - | 7 | 8 | 56.00 | 37.47 | 0.00 | - | - | 1 |
| 3.94 | 0.00 | - | 1 | 0 | 57.00 | 35.99 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 58.00 | 39.96 | 0.00 | - | 2 | 3 |
| 4.00 | 0.00 | - | 1 | 21 | 59.00 | 36.75 | 0.00 | - | 1 | 0 |
| 1.17 | +0.68 | +138.78% | 5 | 269 | 60.00 | 42.22 | 0.00 | - | 3 | 39 |
| 2.00 | 0.00 | - | 3 | 4 | 62.00 | 41.50 | 0.00 | - | 2 | 0 |
| 10.00 | 0.00 | - | 1 | 1 | 63.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 36 | 65.00 | 43.75 | 0.00 | - | 1 | 67 |
| 13.00 | 0.00 | - | 1 | 1 | 66.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 4 | 2 | 67.00 | 32.75 | 0.00 | - | - | 1 |
| 4.95 | 0.00 | - | - | 1 | 68.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 46 | 70.00 | 45.00 | 0.00 | - | 1 | 1 |
| 13.55 | 0.00 | - | - | 10 | 71.00 | 57.15 | 0.00 | - | - | 10 |
| 0.84 | 0.00 | - | 1 | 22 | 72.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 18 | 74.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 12 | 111 | 75.00 | 59.00 | 0.00 | - | 2 | 0 |
| 12.80 | 0.00 | - | - | 10 | 76.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 2 | 77.00 | 54.94 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 78.00 | 40.40 | 0.00 | - | - | 10 |
| 0.60 | 0.00 | - | 1 | 62 | 80.00 | 56.27 | 0.00 | - | 2 | 0 |
| 14.52 | 0.00 | - | 1 | 1 | 82.00 | 67.20 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 1 | 12 | 85.00 | 50.50 | 0.00 | - | 1 | 2 |
| 0.50 | 0.00 | - | 1 | 4 | 86.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 4 | 2 | 88.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 1 | 1 | 89.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 8 | 90.00 | 66.50 | 0.00 | - | 1 | 4 |
| 0.50 | 0.00 | - | 1 | 809 | 95.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 334 | 100.00 | 76.81 | 0.00 | - | 2 | 0 |
| 0.40 | 0.00 | - | 2 | 344 | 105.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 186 | 110.00 | 95.51 | 0.00 | - | 1 | 1 |
| 0.75 | +0.42 | +127.27% | 11 | 1,753 | 115.00 | 100.48 | 0.00 | - | 1 | 2 |
