Deutsche Märkte öffnen in 6 Stunden 42 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
56.857,90 -1.168,39 (-2,01%) CMC Crypto 200
1.303,12 +8,45 (+0,65%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
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:
Strike:16.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00016000 | 2024-05-07 1:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.06 | 0.00 | - | 21 | 434 | 162.50% |
| VXX240517C00016000 | 2024-05-08 10:34AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.08 | -0.01 | -20.00% | 117 | 2,925 | 96.09% |
| VXX240524C00016000 | 2024-05-08 10:20AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.13 | -0.06 | -46.15% | 112 | 447 | 85.94% |
| VXX240531C00016000 | 2024-05-08 11:16AM EDT | 2024-05-31 | 0.15 | 0.11 | 0.15 | +0.01 | +7.14% | 5 | 433 | 79.49% |
| VXX240607C00016000 | 2024-05-08 10:28AM EDT | 2024-06-07 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 3 | 121 | 78.91% |
| VXX240614C00016000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 0.28 | 0.27 | 0.32 | -0.05 | -15.15% | 81 | 29 | 80.86% |
| VXX240621C00016000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.39 | -0.04 | -10.26% | 30 | 2,754 | 80.08% |
| VXX240719C00016000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 0.76 | 0.72 | 1.02 | -0.02 | -2.56% | 88 | 467 | 90.72% |
| VXX240920C00016000 | 2024-05-08 12:20PM EDT | 2024-09-20 | 1.47 | 1.28 | 1.52 | -0.03 | -2.00% | 10 | 1,694 | 85.25% |
| VXX241220C00016000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 3.05 | 1.81 | 2.84 | 0.00 | - | 3 | 10 | 90.19% |
| VXX250117C00016000 | 2024-05-01 2:21PM EDT | 2025-01-17 | 2.92 | 1.60 | 3.75 | 0.00 | - | 1 | 21 | 93.65% |
| VXX260116C00016000 | 2024-05-07 10:00AM EDT | 2026-01-16 | 4.50 | 2.00 | 6.05 | 0.00 | - | 1 | 3 | 81.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00016000 | 2024-05-08 12:03PM EDT | 2024-05-10 | 3.65 | 1.37 | 5.85 | +0.13 | +3.69% | 77 | 101 | 740.63% |
| VXX240517P00016000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 3.75 | 1.38 | 5.85 | +0.13 | +3.59% | 96 | 535 | 405.66% |
| VXX240524P00016000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 3.62 | 2.30 | 4.00 | 0.00 | - | 1 | 137 | 118.75% |
| VXX240531P00016000 | 2024-05-06 1:33PM EDT | 2024-05-31 | 3.60 | 3.75 | 3.90 | 0.00 | - | 20 | 21 | 75.39% |
| VXX240607P00016000 | 2024-05-02 9:53AM EDT | 2024-06-07 | 3.00 | 3.80 | 4.05 | 0.00 | - | 30 | 12 | 79.69% |
| VXX240621P00016000 | 2024-05-08 1:45PM EDT | 2024-06-21 | 3.98 | 3.95 | 4.10 | +0.13 | +3.38% | 31 | 988 | 75.20% |
| VXX240719P00016000 | 2024-05-08 3:42PM EDT | 2024-07-19 | 4.40 | 4.35 | 6.00 | +0.10 | +2.33% | 25 | 2,254 | 118.95% |
| VXX240920P00016000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 5.00 | 4.25 | 5.05 | +0.10 | +2.04% | 22 | 463 | 68.65% |
| VXX250117P00016000 | 2024-05-08 12:24PM EDT | 2025-01-17 | 5.80 | 4.80 | 6.95 | +0.10 | +1.75% | 10 | 43 | 80.96% |
| VXX260116P00016000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 6.60 | 7.00 | 9.75 | 0.00 | - | 1 | 46 | 92.09% |
