Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.381,15 +766,08 (+1,29%) CMC Crypto 200
1.395,89 +13,31 (+0,96%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
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:17.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426C00017000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.03 | 0.00 | - | 560 | 2,122 | 146.88% |
| VXX240503C00017000 | 2024-04-25 3:36PM EDT | 2024-05-03 | 0.08 | 0.08 | 0.12 | -0.05 | -38.46% | 1,389 | 931 | 97.27% |
| VXX240510C00017000 | 2024-04-25 2:25PM EDT | 2024-05-10 | 0.19 | 0.05 | 0.40 | -0.01 | -5.00% | 44 | 183 | 92.38% |
| VXX240517C00017000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 0.30 | 0.25 | 0.37 | -0.05 | -14.29% | 171 | 2,098 | 86.13% |
| VXX240524C00017000 | 2024-04-25 3:41PM EDT | 2024-05-24 | 0.45 | 0.34 | 0.54 | +0.02 | +4.65% | 40 | 430 | 86.33% |
| VXX240531C00017000 | 2024-04-25 12:45PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.85 | 0.00 | - | 16 | 109 | 76.66% |
| VXX240621C00017000 | 2024-04-25 4:04PM EDT | 2024-06-21 | 0.88 | 0.78 | 0.98 | -0.04 | -4.35% | 122 | 1,490 | 85.35% |
| VXX240719C00017000 | 2024-04-25 3:25PM EDT | 2024-07-19 | 1.27 | 1.14 | 1.44 | -0.01 | -0.78% | 13 | 24 | 86.28% |
| VXX240920C00017000 | 2024-04-23 1:54PM EDT | 2024-09-20 | 2.15 | 0.00 | 3.35 | 0.00 | - | 18 | 92 | 76.71% |
| VXX250117C00017000 | 2024-04-15 1:32PM EDT | 2025-01-17 | 3.60 | 1.10 | 4.25 | 0.00 | - | 1 | 8 | 78.32% |
| VXX260116C00017000 | 2024-01-31 10:57AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240426P00017000 | 2024-04-25 12:01PM EDT | 2024-04-26 | 2.95 | 1.16 | 5.55 | -0.40 | -11.94% | 60 | 79 | 264.84% |
| VXX240503P00017000 | 2024-04-24 11:03AM EDT | 2024-05-03 | 3.33 | 1.06 | 3.65 | 0.00 | - | 23 | 147 | 170.51% |
| VXX240510P00017000 | 2024-04-25 2:07PM EDT | 2024-05-10 | 3.35 | 3.20 | 4.45 | -0.15 | -4.29% | 36 | 63 | 145.70% |
| VXX240517P00017000 | 2024-04-25 2:39PM EDT | 2024-05-17 | 3.33 | 2.87 | 4.50 | -0.37 | -10.00% | 8 | 1,109 | 109.77% |
| VXX240524P00017000 | 2024-04-12 3:27PM EDT | 2024-05-24 | 3.22 | 2.89 | 4.65 | 0.00 | - | 10 | 0 | 102.34% |
| VXX240531P00017000 | 2024-04-24 11:08AM EDT | 2024-05-31 | 3.70 | 2.92 | 4.80 | 0.00 | - | 5 | 5 | 98.05% |
| VXX240621P00017000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 3.90 | 3.55 | 4.40 | -0.30 | -7.14% | 1 | 350 | 84.08% |
| VXX240719P00017000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 4.51 | 2.21 | 6.45 | 0.00 | - | 1 | 4 | 83.20% |
| VXX240920P00017000 | 2024-04-25 12:03PM EDT | 2024-09-20 | 5.10 | 3.70 | 7.00 | -0.10 | -1.92% | 19 | 3,235 | 92.48% |
| VXX250117P00017000 | 2024-04-23 3:28PM EDT | 2025-01-17 | 6.10 | 5.40 | 7.20 | 0.00 | - | 10 | 91 | 89.06% |
| VXX260116P00017000 | 2024-02-05 4:39PM EDT | 2026-01-16 | 7.61 | 5.00 | 9.90 | 0.00 | - | 10 | 3 | 74.12% |
