Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.031,38 +147,12 (+0,38%) Bitcoin EUR
58.120,01 -605,77 (-1,03%) CMC Crypto 200
1.328,27 +33,60 (+2,59%) Nasdaq Compositive
16.298,98 -33,57 (-0,21%) S&P 500
5.186,25 -1,45 (-0,03%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Strike:14.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00014000 | 2024-05-08 1:53PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 6,486 | 81.25% |
| VXX240517C00014000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 938 | 9,293 | 68.75% |
| VXX240524C00014000 | 2024-05-08 2:32PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 27 | 719 | 63.48% |
| VXX240531C00014000 | 2024-05-08 2:32PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 43 | 996 | 62.31% |
| VXX240607C00014000 | 2024-05-08 2:13PM EDT | 2024-06-07 | 0.37 | 0.34 | 0.38 | -0.04 | -9.76% | 11 | 317 | 64.75% |
| VXX240614C00014000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 1 | 77 | 66.89% |
| VXX240621C00014000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 0.58 | 0.55 | 0.58 | -0.03 | -4.92% | 248 | 6,792 | 67.29% |
| VXX240719C00014000 | 2024-05-08 2:33PM EDT | 2024-07-19 | 1.13 | 1.03 | 1.13 | -0.02 | -1.74% | 35 | 572 | 77.44% |
| VXX240920C00014000 | 2024-05-08 1:11PM EDT | 2024-09-20 | 1.87 | 1.72 | 2.01 | -0.02 | -1.06% | 56 | 972 | 83.15% |
| VXX241220C00014000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 2.90 | 2.50 | 3.15 | 0.00 | - | 1 | 21 | 89.31% |
| VXX250117C00014000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 2.77 | 2.49 | 3.65 | 0.00 | - | 1 | 63 | 90.33% |
| VXX260116C00014000 | 2024-05-03 1:43PM EDT | 2026-01-16 | 4.78 | 2.03 | 6.60 | 0.00 | - | 1 | 33 | 78.37% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00014000 | 2024-05-08 11:32AM EDT | 2024-05-10 | 1.65 | 1.66 | 1.76 | +0.07 | +4.43% | 27 | 1,619 | 68.75% |
| VXX240517P00014000 | 2024-05-08 1:42PM EDT | 2024-05-17 | 1.76 | 1.75 | 1.80 | +0.08 | +4.76% | 231 | 4,750 | 63.28% |
| VXX240524P00014000 | 2024-05-08 1:42PM EDT | 2024-05-24 | 1.82 | 1.81 | 1.87 | +0.07 | +4.00% | 303 | 495 | 59.18% |
| VXX240531P00014000 | 2024-05-07 9:37AM EDT | 2024-05-31 | 1.85 | 1.89 | 1.98 | 0.00 | - | 45 | 425 | 60.55% |
| VXX240607P00014000 | 2024-05-08 2:00PM EDT | 2024-06-07 | 1.99 | 1.99 | 2.08 | +0.01 | +0.51% | 11 | 35 | 62.31% |
| VXX240614P00014000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 1.90 | 2.11 | 2.18 | 0.00 | - | 10 | 10 | 64.45% |
| VXX240621P00014000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 2.20 | 2.18 | 2.21 | +0.10 | +4.76% | 58 | 2,742 | 62.50% |
| VXX240719P00014000 | 2024-05-08 10:48AM EDT | 2024-07-19 | 2.50 | 2.50 | 2.67 | -0.02 | -0.79% | 16 | 505 | 68.07% |
| VXX240920P00014000 | 2024-05-08 9:54AM EDT | 2024-09-20 | 3.30 | 3.15 | 3.65 | 0.00 | - | 2 | 571 | 77.49% |
| VXX241220P00014000 | 2024-05-07 9:40AM EDT | 2024-12-20 | 4.11 | 3.60 | 4.65 | 0.00 | - | 10 | 62 | 78.76% |
| VXX250117P00014000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 4.15 | 3.85 | 4.45 | 0.00 | - | 1 | 50 | 74.90% |
| VXX260116P00014000 | 2024-05-06 3:45PM EDT | 2026-01-16 | 5.95 | 5.80 | 6.25 | 0.00 | - | 1 | 262 | 78.49% |
