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
59.817,75 -601,05 (-0,99%)
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:15.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00015000 | 2024-04-26 4:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 6,179 | 100.00% |
| VXX240503C00015000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.32 | -0.07 | -41.18% | 2,317 | 1,931 | 87.50% |
| VXX240510C00015000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 0.20 | 0.18 | 0.22 | -0.13 | -39.39% | 233 | 921 | 63.87% |
| VXX240517C00015000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.35 | -0.15 | -31.91% | 392 | 4,927 | 65.82% |
| VXX240524C00015000 | 2024-04-26 3:07PM EDT | 2024-05-24 | 0.50 | 0.43 | 0.58 | -0.24 | -32.43% | 127 | 182 | 70.22% |
| VXX240531C00015000 | 2024-04-26 3:32PM EDT | 2024-05-31 | 0.59 | 0.56 | 0.69 | -0.23 | -28.05% | 55 | 858 | 70.80% |
| VXX240621C00015000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 0.96 | 0.97 | 1.00 | -0.27 | -21.95% | 514 | 4,572 | 74.12% |
| VXX240719C00015000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 1.50 | 1.37 | 2.55 | -0.14 | -8.54% | 81 | 188 | 98.63% |
| VXX240920C00015000 | 2024-04-26 11:39AM EDT | 2024-09-20 | 2.42 | 2.15 | 2.47 | -0.23 | -8.68% | 5 | 374 | 85.01% |
| VXX241220C00015000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 3.50 | 0.92 | 5.00 | 0.00 | - | 3 | 3 | 82.03% |
| VXX250117C00015000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 3.27 | 3.20 | 3.40 | -0.08 | -2.39% | 39 | 518 | 85.16% |
| VXX260116C00015000 | 2024-04-25 4:04PM EDT | 2026-01-16 | 5.20 | 4.10 | 5.60 | 0.00 | - | 140 | 51 | 78.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00015000 | 2024-04-26 4:11PM EDT | 2024-04-26 | 1.57 | 1.02 | 1.79 | +0.17 | +12.14% | 733 | 4,312 | 257.03% |
| VXX240503P00015000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 1.68 | 1.43 | 1.75 | +0.32 | +23.53% | 460 | 1,904 | 83.98% |
| VXX240510P00015000 | 2024-04-26 4:10PM EDT | 2024-05-10 | 1.68 | 1.68 | 1.86 | +0.15 | +9.80% | 150 | 230 | 63.87% |
| VXX240517P00015000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 1.83 | 1.82 | 1.97 | +0.20 | +12.27% | 573 | 1,959 | 64.84% |
| VXX240524P00015000 | 2024-04-26 12:25PM EDT | 2024-05-24 | 2.03 | 1.30 | 2.43 | +0.41 | +25.31% | 4 | 550 | 54.10% |
| VXX240531P00015000 | 2024-04-26 11:06AM EDT | 2024-05-31 | 2.11 | 2.06 | 2.28 | +0.40 | +23.39% | 14 | 841 | 69.14% |
| VXX240621P00015000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.52 | 2.44 | 2.54 | +0.22 | +9.57% | 168 | 9,712 | 70.90% |
| VXX240719P00015000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 2.91 | 2.80 | 2.98 | +0.26 | +9.81% | 69 | 156 | 73.83% |
| VXX240920P00015000 | 2024-04-26 10:13AM EDT | 2024-09-20 | 3.79 | 3.60 | 4.00 | +0.54 | +16.62% | 7 | 1,198 | 82.72% |
| VXX241220P00015000 | 2024-04-18 2:19PM EDT | 2024-12-20 | 4.05 | 2.21 | 6.70 | 0.00 | - | - | 1 | 80.27% |
| VXX250117P00015000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 4.70 | 4.30 | 5.20 | +0.45 | +10.59% | 2 | 4,153 | 82.50% |
| VXX260116P00015000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 6.20 | 5.80 | 6.75 | +0.37 | +6.35% | 2 | 640 | 76.32% |
