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
58.817,97 -1.435,13 (-2,38%)
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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116C00005000 | 2024-04-26 10:07AM EDT | 5.00 | 8.89 | 6.00 | 11.00 | -1.51 | -14.52% | 5 | 16 | 152.64% |
| VXX260116C00010000 | 2024-04-26 12:36PM EDT | 10.00 | 6.40 | 4.00 | 9.00 | -0.10 | -1.54% | 2 | 28 | 78.52% |
| VXX260116C00012000 | 2024-04-11 10:42AM EDT | 12.00 | 6.50 | 4.30 | 8.00 | 0.00 | - | 2 | 11 | 85.45% |
| VXX260116C00013000 | 2024-04-24 3:16PM EDT | 13.00 | 5.72 | 5.25 | 8.00 | 0.00 | - | 1 | 8 | 99.07% |
| VXX260116C00014000 | 2024-04-26 12:52PM EDT | 14.00 | 5.13 | 2.51 | 6.25 | -0.35 | -6.39% | 2 | 31 | 66.92% |
| VXX260116C00015000 | 2024-04-25 4:04PM EDT | 15.00 | 5.20 | 4.10 | 5.60 | 0.00 | - | 140 | 51 | 78.59% |
| VXX260116C00016000 | 2024-02-26 4:22PM EDT | 16.00 | 4.74 | 2.00 | 6.95 | 0.00 | - | 1 | 3 | 76.81% |
| VXX260116C00017000 | 2024-01-31 10:57AM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| VXX260116C00018000 | 2024-01-23 4:02PM EDT | 18.00 | 5.45 | 2.50 | 6.80 | 0.00 | - | 3 | 6 | 86.16% |
| VXX260116C00019000 | 2023-11-15 2:11PM EDT | 19.00 | 8.68 | 4.00 | 9.00 | 0.00 | - | - | 1 | 117.87% |
| VXX260116C00020000 | 2024-04-25 4:03PM EDT | 20.00 | 4.35 | 2.86 | 5.10 | 0.00 | - | 43 | 477 | 82.01% |
| VXX260116C00021000 | 2023-10-03 2:59PM EDT | 21.00 | 13.01 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 192.43% |
| VXX260116C00022000 | 2024-02-14 1:06PM EDT | 22.00 | 5.12 | 2.00 | 7.00 | 0.00 | - | 1 | 0 | 94.38% |
| VXX260116C00023000 | 2024-03-05 1:15PM EDT | 23.00 | 4.10 | 3.00 | 6.50 | 0.00 | - | 20 | 37 | 100.20% |
| VXX260116C00024000 | 2024-03-19 12:56PM EDT | 24.00 | 3.84 | 2.00 | 7.00 | 0.00 | - | 22 | 11 | 98.61% |
| VXX260116C00025000 | 2024-04-25 2:02PM EDT | 25.00 | 3.75 | 2.69 | 6.00 | 0.00 | - | 10 | 164 | 98.29% |
| VXX260116C00026000 | 2024-03-28 1:59PM EDT | 26.00 | 3.13 | 2.78 | 4.20 | 0.00 | - | 52 | 138 | 87.92% |
| VXX260116C00028000 | 2024-04-12 3:28PM EDT | 28.00 | 4.10 | 0.50 | 5.50 | 0.00 | - | 1 | 2 | 84.30% |
| VXX260116C00029000 | 2024-01-05 2:59PM EDT | 29.00 | 4.45 | 1.55 | 6.50 | 0.00 | - | 20 | 2 | 100.44% |
| VXX260116C00030000 | 2024-03-21 9:50AM EDT | 30.00 | 2.85 | 2.00 | 6.40 | 0.00 | - | 1 | 201 | 104.44% |
| VXX260116C00031000 | 2024-04-17 1:41PM EDT | 31.00 | 3.70 | 0.50 | 5.50 | 0.00 | - | 5 | 3 | 88.77% |
| VXX260116C00032000 | 2023-12-08 11:00AM EDT | 32.00 | 5.00 | 1.50 | 6.50 | 0.00 | - | 13 | 1 | 104.37% |
| VXX260116C00035000 | 2024-01-30 11:38AM EDT | 35.00 | 3.30 | 0.50 | 5.45 | 0.00 | - | 1 | 1 | 93.51% |
| VXX260116C00040000 | 2024-04-26 1:31PM EDT | 40.00 | 2.20 | 2.10 | 5.00 | -2.75 | -55.56% | 1 | 538 | 107.13% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX260116P00005000 | 2024-04-24 10:36AM EDT | 5.00 | 0.88 | 0.40 | 0.90 | 0.00 | - | 49 | 391 | 76.32% |
| VXX260116P00010000 | 2024-04-24 3:31PM EDT | 10.00 | 2.94 | 2.70 | 3.40 | 0.00 | - | 10 | 549 | 78.13% |
| VXX260116P00012000 | 2024-04-26 10:46AM EDT | 12.00 | 4.40 | 2.50 | 7.00 | +0.89 | +25.36% | 8 | 214 | 86.04% |
| VXX260116P00013000 | 2024-04-24 9:30AM EDT | 13.00 | 4.90 | 2.50 | 5.20 | 0.00 | - | 30 | 223 | 60.21% |
| VXX260116P00014000 | 2024-04-25 10:20AM EDT | 14.00 | 5.40 | 3.00 | 6.00 | 0.00 | - | 2 | 261 | 60.11% |
| VXX260116P00015000 | 2024-04-26 9:30AM EDT | 15.00 | 6.20 | 5.80 | 6.75 | +0.37 | +6.35% | 2 | 640 | 76.39% |
| VXX260116P00016000 | 2024-04-19 2:04PM EDT | 16.00 | 6.60 | 4.50 | 9.00 | 0.00 | - | 1 | 46 | 72.44% |
| VXX260116P00017000 | 2024-02-05 4:39PM EDT | 17.00 | 7.61 | 5.00 | 9.90 | 0.00 | - | 10 | 3 | 71.63% |
| VXX260116P00018000 | 2024-03-28 12:49PM EDT | 18.00 | 8.46 | 6.00 | 10.70 | 0.00 | - | 1 | 83 | 73.46% |
| VXX260116P00019000 | 2024-02-13 3:07PM EDT | 19.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 5 | 10 | 71.44% |
| VXX260116P00020000 | 2024-04-15 1:19PM EDT | 20.00 | 9.90 | 8.50 | 12.00 | 0.00 | - | 1 | 303 | 77.73% |
| VXX260116P00021000 | 2024-04-19 2:12PM EDT | 21.00 | 10.50 | 8.50 | 13.50 | 0.00 | - | 2 | 36 | 76.71% |
| VXX260116P00022000 | 2024-02-26 10:50AM EDT | 22.00 | 11.50 | 9.50 | 14.50 | 0.00 | - | 1 | 17 | 79.08% |
| VXX260116P00023000 | 2024-02-23 11:42AM EDT | 23.00 | 12.35 | 11.90 | 14.60 | 0.00 | - | 65 | 393 | 84.84% |
| VXX260116P00024000 | 2024-04-02 12:13PM EDT | 24.00 | 13.25 | 11.00 | 16.00 | 0.00 | - | 10 | 26 | 76.25% |
| VXX260116P00025000 | 2024-02-22 1:42PM EDT | 25.00 | 14.00 | 12.90 | 16.45 | 0.00 | - | 10 | 53 | 80.66% |
| VXX260116P00026000 | 2024-03-27 9:40AM EDT | 26.00 | 15.20 | 13.00 | 18.00 | 0.00 | - | 22 | 34 | 80.01% |
| VXX260116P00027000 | 2023-10-26 2:05PM EDT | 27.00 | 12.00 | 12.00 | 17.00 | 0.00 | - | - | 0 | 50.78% |
| VXX260116P00029000 | 2024-01-17 11:35AM EDT | 29.00 | 16.82 | 15.00 | 20.00 | 0.00 | - | - | 10 | 70.26% |
| VXX260116P00030000 | 2024-01-23 1:10PM EDT | 30.00 | 18.71 | 16.00 | 20.90 | 0.00 | - | 1 | 95 | 70.95% |
| VXX260116P00032000 | 2024-02-26 10:50AM EDT | 32.00 | 20.50 | 18.65 | 23.50 | 0.00 | - | 1 | 62 | 83.03% |
| VXX260116P00040000 | 2024-04-24 12:20PM EDT | 40.00 | 27.04 | 25.50 | 30.50 | 0.00 | - | 2 | 48 | 75.20% |
