Deutsche Märkte geschlossen

iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)

BATS - BATS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,81+1,63 (+6,47%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VXX210924C000150002021-08-18 3:30PM EDT15.0013.2010.5014.050.00--0335.94%
VXX210924C000180002021-09-14 3:32PM EDT18.008.658.2011.050.00-16300.59%
VXX210924C000190002021-08-25 5:30PM EDT19.008.257.2010.050.00--0271.09%
VXX210924C000200002021-09-15 12:44PM EDT20.005.745.559.050.00-122201.95%
VXX210924C000210002021-09-17 10:54AM EDT21.004.964.858.10+0.98+24.62%57198.44%
VXX210924C000220002021-09-17 3:25PM EDT22.004.564.605.30+1.61+54.58%149310104.69%
VXX210924C000230002021-09-17 3:57PM EDT23.003.553.654.30+1.25+54.35%5121,29090.23%
VXX210924C000240002021-09-17 4:12PM EDT24.003.052.693.35+1.55+103.33%76872677.15%
VXX210924C000245002021-09-17 3:58PM EDT24.502.212.322.89+0.99+81.15%9451,30876.17%
VXX210924C000250002021-09-17 4:11PM EDT25.002.251.992.28+1.15+104.55%2,9921,89168.16%
VXX210924C000255002021-09-17 4:10PM EDT25.501.991.582.00+1.01+103.06%2,8042,47569.34%
VXX210924C000260002021-09-17 4:12PM EDT26.001.531.391.77+0.69+82.14%6,8537,11677.44%
VXX210924C000265002021-09-17 4:12PM EDT26.501.431.241.57+0.74+107.25%2,3631,54584.57%
VXX210924C000270002021-09-17 4:13PM EDT27.001.301.201.34+0.68+109.68%11,9224,00691.80%
VXX210924C000275002021-09-17 4:11PM EDT27.501.101.031.24+0.57+107.55%1,3761,18496.97%
VXX210924C000280002021-09-17 4:10PM EDT28.001.040.901.08+0.55+112.24%2,5141,81999.90%
VXX210924C000285002021-09-17 4:08PM EDT28.500.900.811.05+0.45+100.00%1,0521,008107.42%
VXX210924C000290002021-09-17 4:14PM EDT29.000.820.720.86+0.45+121.62%7,4481,675107.81%
VXX210924C000295002021-09-17 4:00PM EDT29.500.630.470.81+0.31+96.88%1,048567106.06%
VXX210924C000300002021-09-17 4:09PM EDT30.000.640.560.65+0.35+120.69%7,2933,083112.31%
VXX210924C000305002021-09-17 4:08PM EDT30.500.540.490.61+0.29+116.00%1,467720116.21%
VXX210924C000310002021-09-17 3:59PM EDT31.000.430.430.55+0.23+115.00%1,736810118.75%
VXX210924C000315002021-09-17 4:10PM EDT31.500.430.380.45+0.24+126.32%286837118.95%
VXX210924C000320002021-09-17 4:14PM EDT32.000.370.340.37+0.17+85.00%2,402829119.73%
VXX210924C000325002021-09-17 4:00PM EDT32.500.290.290.44+0.11+61.11%319555127.73%
VXX210924C000330002021-09-17 4:02PM EDT33.000.270.260.32+0.13+92.86%1,621989125.20%
VXX210924C000335002021-09-17 3:44PM EDT33.500.190.230.34+0.04+26.67%1,486918130.66%
VXX210924C000340002021-09-17 4:14PM EDT34.000.270.210.27+0.12+80.00%9461,248130.47%
VXX210924C000345002021-09-17 3:51PM EDT34.500.200.190.25+0.07+53.85%1,052715133.20%
VXX210924C000350002021-09-17 4:11PM EDT35.000.240.210.24+0.10+71.43%6,2982,543139.45%
VXX210924C000355002021-09-17 3:58PM EDT35.500.170.170.23-0.07-29.17%49427140.63%
VXX210924C000360002021-09-17 3:35PM EDT36.000.170.160.21+0.03+21.43%1231,391142.97%
VXX210924C000370002021-09-17 3:58PM EDT37.000.140.140.20+0.03+27.27%4341,750150.00%
VXX210924C000380002021-09-17 3:49PM EDT38.000.150.130.19+0.05+50.00%6,5993,197157.03%
VXX210924C000390002021-09-17 3:52PM EDT39.000.150.130.18+0.05+50.00%6941,325164.84%
VXX210924C000400002021-09-17 4:08PM EDT40.000.170.130.18+0.07+70.00%2,1093,463173.44%
VXX210924C000410002021-09-17 4:13PM EDT41.000.160.090.17+0.07+77.78%3,7292,126175.39%
VXX210924C000450002021-09-17 4:00PM EDT45.000.140.120.16+0.06+75.00%4882,320207.42%
VXX210924C000500002021-09-17 3:50PM EDT50.000.110.100.14+0.04+57.14%4332,576233.59%
VXX210924C000510002021-09-17 3:50PM EDT51.000.110.100.14-0.02-15.38%147420239.06%
VXX210924C000520002021-09-17 4:14PM EDT52.000.130.100.13+0.07+116.67%823488242.97%
VXX210924C000530002021-09-17 3:55PM EDT53.000.100.090.13+0.03+42.86%55666246.88%
VXX210924C000540002021-09-17 3:48PM EDT54.000.100.062.29+0.04+66.67%25,0422,834417.77%
VXX210924C000550002021-09-17 3:44PM EDT55.000.100.090.12+0.06+150.00%223237255.47%
VXX210924C000560002021-09-17 3:50PM EDT56.000.100.080.12-0.10-50.00%76310258.59%
VXX210924C000570002021-09-17 12:12PM EDT57.000.070.080.12+0.02+40.00%41301263.28%
VXX210924C000580002021-09-17 3:49PM EDT58.000.080.070.11+0.03+60.00%197100264.06%
VXX210924C000590002021-09-17 2:42PM EDT59.000.060.070.09+0.02+50.00%84349264.06%
VXX210924C000600002021-09-17 4:02PM EDT60.000.090.070.09+0.05+125.00%1,227410268.75%
VXX210924C000610002021-09-17 3:58PM EDT61.000.070.070.11+0.02+40.00%992747278.13%
Putsfür24. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VXX210924P000150002021-08-27 3:43PM EDT15.000.010.000.010.00-1101156.25%
VXX210924P000170002021-08-25 5:30PM EDT17.000.01-0.010.00--70134.38%
VXX210924P000180002021-08-25 5:30PM EDT18.000.02-0.010.00--7118.75%
VXX210924P000190002021-09-13 3:10PM EDT19.000.010.000.080.00-394128.13%
VXX210924P000200002021-09-17 9:55AM EDT20.000.010.000.170.00-20270128.13%
VXX210924P000210002021-09-17 10:33AM EDT21.000.010.000.010.00-370071.88%
VXX210924P000220002021-09-17 3:42PM EDT22.000.010.000.010.00-491,30159.38%
VXX210924P000230002021-09-17 4:14PM EDT23.000.020.010.02-0.04-66.67%9225,05654.69%
VXX210924P000240002021-09-17 4:05PM EDT24.000.070.060.08-0.22-75.86%7,77616,03656.25%
VXX210924P000245002021-09-17 4:13PM EDT24.500.150.090.16-0.41-73.21%2,7982,83056.64%
VXX210924P000250002021-09-17 4:14PM EDT25.000.290.260.29-0.55-65.48%7,1787,53363.48%
VXX210924P000255002021-09-17 4:12PM EDT25.500.410.390.50-0.81-66.39%6,9585,04266.60%
VXX210924P000260002021-09-17 4:14PM EDT26.000.680.680.79-0.92-57.50%4,5163,26075.00%
VXX210924P000265002021-09-17 4:10PM EDT26.500.970.941.12-1.02-51.26%2,6131,65980.08%
VXX210924P000270002021-09-17 4:10PM EDT27.001.381.291.48-1.07-43.67%4,0402,20086.72%
VXX210924P000275002021-09-17 4:13PM EDT27.501.751.661.90-1.07-37.94%4571,57193.95%
VXX210924P000280002021-09-17 4:02PM EDT28.002.302.032.36-1.00-30.30%1,046800100.98%
VXX210924P000285002021-09-17 3:53PM EDT28.502.662.292.65-1.09-29.07%22614696.48%
VXX210924P000290002021-09-17 4:11PM EDT29.002.852.803.30-1.40-32.94%402522113.09%
VXX210924P000295002021-09-17 3:48PM EDT29.503.452.953.55-1.20-25.81%11692799.61%
VXX210924P000300002021-09-17 4:08PM EDT30.003.753.454.20-1.55-29.25%7421,053114.84%
VXX210924P000305002021-09-17 3:47PM EDT30.504.403.804.40-0.60-12.00%3085103.32%
VXX210924P000310002021-09-17 3:54PM EDT31.004.854.254.80-0.65-11.82%55108103.52%
VXX210924P000315002021-09-17 3:59PM EDT31.505.204.805.30-1.25-19.38%3574113.28%
VXX210924P000320002021-09-17 3:45PM EDT32.005.905.005.75-0.75-11.28%6212698.83%
VXX210924P000325002021-09-17 3:59PM EDT32.506.205.656.15-0.65-9.49%2262108.59%
VXX210924P000330002021-09-17 3:59PM EDT33.006.556.056.65-0.80-10.88%1680107.03%
VXX210924P000335002021-09-17 3:42PM EDT33.507.256.657.15-0.70-8.81%1116120.31%
VXX210924P000340002021-09-17 3:43PM EDT34.007.757.007.65-0.20-2.52%21285113.48%
VXX210924P000345002021-09-16 10:04AM EDT34.508.757.408.150.00-19107.81%
VXX210924P000350002021-09-17 4:06PM EDT35.008.658.108.55-0.60-6.49%9047123.83%
VXX210924P000355002021-09-16 10:04AM EDT35.509.757.3511.000.00-211178.52%
VXX210924P000360002021-09-17 10:36AM EDT36.0010.257.9011.50-0.70-6.39%32,880187.11%
VXX210924P000370002021-09-17 2:48PM EDT37.0010.558.8512.50-0.92-8.02%10732195.51%
VXX210924P000380002021-09-17 3:12PM EDT38.0011.419.9013.50-1.11-8.87%6130208.98%
VXX210924P000390002021-09-17 3:51PM EDT39.0012.5511.9012.50-0.95-7.04%1614109.38%
VXX210924P000400002021-09-17 10:11AM EDT40.0014.3313.0015.50+0.39+2.80%10151287.30%
VXX210924P000410002021-09-17 3:47PM EDT41.0014.6212.8016.50-1.18-7.47%543232.23%
VXX210924P000450002021-09-17 9:40AM EDT45.0019.6817.3020.50+0.94+5.02%229298.24%
VXX210924P000500002021-09-16 9:55AM EDT50.0024.2021.8525.500.00-10307.03%
VXX210924P000510002021-09-17 3:35PM EDT51.0024.5523.8524.50+1.40+6.05%337284.77%
VXX210924P000540002021-08-20 3:55PM EDT54.0026.8026.4029.500.00-11371.09%
VXX210924P000550002021-09-14 2:18PM EDT55.0028.7326.7030.500.00-6969327.15%
VXX210924P000560002021-08-17 11:19AM EDT56.0029.5527.7531.500.00--0337.11%
VXX210924P000590002021-09-17 3:59PM EDT59.0032.5030.9534.50-0.58-1.75%101370.31%