Deutsche Märkte geschlossen
DAX
18.684,45 -42,31 (-0,23%) Euro Stoxx 50
5.026,83 -20,16 (-0,40%) Dow Jones 30
39.807,47 -65,52 (-0,16%) Gold
2.393,30 -32,60 (-1,34%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.782,23 -82,93 (-0,13%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM CDT. Markt geöffnet.
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522C00010000 | 2024-05-21 2:58PM CDT | 10.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 216 | 5,312 | 0.00% |
| VIX240522C00010500 | 2024-05-20 2:29PM CDT | 10.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 402 | 579 | 0.00% |
| VIX240522C00011000 | 2024-05-21 3:01PM CDT | 11.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 329 | 1,157 | 0.00% |
| VIX240522C00011500 | 2024-05-21 2:56PM CDT | 11.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 382 | 751 | 0.00% |
| VIX240522C00012000 | 2024-05-21 3:09PM CDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,943 | 9,263 | 0.00% |
| VIX240522C00012500 | 2024-05-21 3:11PM CDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41,324 | 62,578 | 25.00% |
| VIX240522C00013000 | 2024-05-21 3:05PM CDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40,441 | 54,426 | 50.00% |
| VIX240522C00013500 | 2024-05-21 3:11PM CDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,537 | 88,840 | 50.00% |
| VIX240522C00014000 | 2024-05-21 3:03PM CDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,284 | 86,161 | 50.00% |
| VIX240522C00014500 | 2024-05-21 3:12PM CDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,804 | 47,630 | 50.00% |
| VIX240522C00015000 | 2024-05-21 3:02PM CDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,999 | 150,592 | 50.00% |
| VIX240522C00015500 | 2024-05-21 3:00PM CDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,120 | 66,282 | 50.00% |
| VIX240522C00016000 | 2024-05-21 2:39PM CDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,682 | 222,575 | 50.00% |
| VIX240522C00017000 | 2024-05-21 2:46PM CDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,648 | 206,179 | 50.00% |
| VIX240522C00018000 | 2024-05-21 2:19PM CDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,844 | 341,425 | 50.00% |
| VIX240522C00019000 | 2024-05-21 1:38PM CDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 746 | 102,959 | 50.00% |
| VIX240522C00020000 | 2024-05-21 2:19PM CDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 287,761 | 50.00% |
| VIX240522C00021000 | 2024-05-20 2:31PM CDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,387 | 71,716 | 50.00% |
| VIX240522C00022000 | 2024-05-20 2:09PM CDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 312 | 117,085 | 50.00% |
| VIX240522C00023000 | 2024-05-21 8:44AM CDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 78,732 | 50.00% |
| VIX240522C00024000 | 2024-05-20 3:00PM CDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 91,735 | 50.00% |
| VIX240522C00025000 | 2024-05-21 2:46PM CDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 238 | 232,302 | 50.00% |
| VIX240522C00026000 | 2024-05-20 8:34AM CDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 74,536 | 50.00% |
| VIX240522C00027000 | 2024-05-21 3:02PM CDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 35,206 | 50.00% |
| VIX240522C00028000 | 2024-05-21 1:25PM CDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 115,146 | 50.00% |
| VIX240522C00029000 | 2024-05-20 2:46PM CDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 54,141 | 50.00% |
| VIX240522C00030000 | 2024-05-21 2:57PM CDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 150,967 | 50.00% |
| VIX240522C00031000 | 2024-05-16 2:41PM CDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 13,332 | 50.00% |
| VIX240522C00032000 | 2024-05-17 3:11PM CDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 39,108 | 50.00% |
| VIX240522C00033000 | 2024-05-20 8:55AM CDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 850 | 64,968 | 50.00% |
| VIX240522C00034000 | 2024-05-17 2:52PM CDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 28,999 | 50.00% |
| VIX240522C00035000 | 2024-05-20 8:34AM CDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 251,733 | 50.00% |
| VIX240522C00036000 | 2024-05-17 2:55PM CDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76,218 | 50.00% |
| VIX240522C00037000 | 2024-05-20 11:09AM CDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 26,297 | 50.00% |
| VIX240522C00038000 | 2024-05-20 9:09AM CDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22,438 | 50.00% |
| VIX240522C00039000 | 2024-05-15 2:52PM CDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 552 | 23,655 | 50.00% |
| VIX240522C00040000 | 2024-05-16 2:16PM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,107 | 176,644 | 50.00% |
| VIX240522C00042500 | 2024-05-17 1:26PM CDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 27,087 | 50.00% |
| VIX240522C00045000 | 2024-05-15 1:49PM CDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 127,828 | 50.00% |
| VIX240522C00047500 | 2024-05-14 2:21PM CDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 220,719 | 50.00% |
| VIX240522C00050000 | 2024-05-15 8:45AM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 130,812 | 50.00% |
| VIX240522C00055000 | 2024-05-13 1:59PM CDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 295 | 83,337 | 50.00% |
| VIX240522C00060000 | 2024-05-14 9:40AM CDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 175,335 | 50.00% |
| VIX240522C00065000 | 2024-04-30 2:21PM CDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 61,553 | 50.00% |
| VIX240522C00070000 | 2024-05-16 11:36AM CDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 38,740 | 50.00% |
| VIX240522C00075000 | 2024-05-15 12:31PM CDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 54,041 | 50.00% |
| VIX240522C00080000 | 2024-05-13 11:25AM CDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20,876 | 50.00% |
| VIX240522C00085000 | 2024-05-10 12:33PM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,550 | 8,648 | 50.00% |
| VIX240522C00090000 | 2024-05-08 8:36AM CDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,592 | 10,933 | 50.00% |
| VIX240522C00095000 | 2024-05-06 11:34AM CDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 248 | 50.00% |
| VIX240522C00100000 | 2024-05-16 12:56PM CDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 399 | 1,149 | 50.00% |
| VIX240522C00110000 | 2024-04-25 11:02AM CDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 307 | 50.00% |
| VIX240522C00120000 | 2024-04-19 12:13PM CDT | 120.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 800 | 1,550.00% |
| VIX240522C00130000 | 2024-04-19 10:44AM CDT | 130.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 3,526 | 1,593.75% |
| VIX240522C00140000 | 2024-04-17 10:28AM CDT | 140.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 1,556 | 1,637.50% |
| VIX240522C00150000 | 2024-04-30 12:38PM CDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,903 | 50.00% |
| VIX240522C00160000 | 2024-04-16 8:30AM CDT | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 342 | 1,662.50% |
| VIX240522C00170000 | 2024-04-05 2:30PM CDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 553 | 1,737.50% |
| VIX240522C00180000 | 2024-04-30 2:21PM CDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26,214 | 50.00% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240522P00010000 | 2024-05-20 8:30AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,710 | 50.00% |
| VIX240522P00010500 | 2024-04-19 12:29PM CDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 125.00% |
| VIX240522P00011000 | 2024-05-16 11:02AM CDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 3,164 | 50.00% |
| VIX240522P00011500 | 2024-05-21 3:11PM CDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 330 | 1,448 | 25.00% |
| VIX240522P00012000 | 2024-05-21 3:15PM CDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44,369 | 142,222 | 3.13% |
| VIX240522P00012500 | 2024-05-21 3:14PM CDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24,322 | 100,027 | 0.00% |
| VIX240522P00013000 | 2024-05-21 3:05PM CDT | 13.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,206 | 148,835 | 0.00% |
| VIX240522P00013500 | 2024-05-21 3:08PM CDT | 13.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8,340 | 140,858 | 0.00% |
| VIX240522P00014000 | 2024-05-21 3:09PM CDT | 14.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3,178 | 127,866 | 0.00% |
| VIX240522P00014500 | 2024-05-21 2:58PM CDT | 14.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 215 | 176,620 | 0.00% |
| VIX240522P00015000 | 2024-05-21 2:50PM CDT | 15.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9,767 | 188,813 | 0.00% |
| VIX240522P00015500 | 2024-05-21 2:32PM CDT | 15.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6,906 | 77,028 | 0.00% |
| VIX240522P00016000 | 2024-05-21 2:36PM CDT | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,196 | 110,891 | 0.00% |
| VIX240522P00017000 | 2024-05-21 2:22PM CDT | 17.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 133 | 150,429 | 0.00% |
| VIX240522P00018000 | 2024-05-21 2:58PM CDT | 18.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 28 | 74,496 | 0.00% |
| VIX240522P00019000 | 2024-05-21 2:39PM CDT | 19.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 131 | 27,030 | 0.00% |
| VIX240522P00020000 | 2024-05-21 2:40PM CDT | 20.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 95 | 12,401 | 0.00% |
| VIX240522P00021000 | 2024-05-21 2:38PM CDT | 21.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 440 | 5,703 | 0.00% |
| VIX240522P00022000 | 2024-05-21 2:41PM CDT | 22.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 817 | 9,410 | 0.00% |
| VIX240522P00023000 | 2024-05-21 2:20PM CDT | 23.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 540 | 0.00% |
| VIX240522P00024000 | 2024-05-21 2:00PM CDT | 24.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 821 | 0.00% |
| VIX240522P00025000 | 2024-05-21 2:58PM CDT | 25.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 29 | 1,735 | 0.00% |
| VIX240522P00026000 | 2024-05-21 2:41PM CDT | 26.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 6 | 260 | 0.00% |
| VIX240522P00027000 | 2024-05-21 2:12PM CDT | 27.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 11 | 137 | 0.00% |
| VIX240522P00028000 | 2024-05-21 9:15AM CDT | 28.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| VIX240522P00029000 | 2024-05-21 12:01PM CDT | 29.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 4 | 328 | 0.00% |
| VIX240522P00030000 | 2024-05-21 2:52PM CDT | 30.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 50 | 246 | 0.00% |
| VIX240522P00031000 | 2024-05-17 9:47AM CDT | 31.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 0.00% |
| VIX240522P00032000 | 2024-05-20 12:21PM CDT | 32.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 200 | 143 | 0.00% |
| VIX240522P00033000 | 2024-05-06 9:46AM CDT | 33.00 | 18.66 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| VIX240522P00034000 | 2024-05-13 3:05PM CDT | 34.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 200 | 355 | 0.00% |
| VIX240522P00035000 | 2024-05-13 8:30AM CDT | 35.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 0.00% |
| VIX240522P00036000 | 2024-05-15 1:56PM CDT | 36.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| VIX240522P00037000 | 2024-05-08 1:35PM CDT | 37.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240522P00038000 | 2024-05-21 8:41AM CDT | 38.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| VIX240522P00039000 | 2024-04-24 10:22AM CDT | 39.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 100 | 421 | 0.00% |
| VIX240522P00040000 | 2024-05-21 8:38AM CDT | 40.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 10 | 727 | 0.00% |
| VIX240522P00042500 | 2024-04-11 2:59PM CDT | 42.50 | 26.65 | 28.70 | 29.10 | 0.00 | - | 5 | 100 | 0.00% |
| VIX240522P00045000 | 2024-05-15 9:00AM CDT | 45.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240522P00047500 | 2024-05-21 11:33AM CDT | 47.50 | 35.09 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| VIX240522P00050000 | 2024-04-29 9:40AM CDT | 50.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| VIX240522P00055000 | 2023-10-25 11:42AM CDT | 55.00 | 33.25 | 36.70 | 36.85 | 0.00 | - | - | 0 | 0.00% |
| VIX240522P00060000 | 2024-04-23 1:14PM CDT | 60.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| VIX240522P00065000 | 2024-05-07 11:24AM CDT | 65.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| VIX240522P00070000 | 2024-05-14 3:00PM CDT | 70.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| VIX240522P00075000 | 2024-05-07 11:26AM CDT | 75.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| VIX240522P00080000 | 2024-05-13 2:45PM CDT | 80.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 40 | 50 | 0.00% |
| VIX240522P00085000 | 2024-04-26 2:48PM CDT | 85.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240522P00090000 | 2024-04-19 1:35PM CDT | 90.00 | 71.83 | 77.40 | 77.50 | 0.00 | - | 30 | 0 | 0.00% |
| VIX240522P00095000 | 2024-04-30 11:38AM CDT | 95.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00100000 | 2024-05-06 9:50AM CDT | 100.00 | 85.45 | 0.00 | 0.00 | 0.00 | - | 100 | 20 | 0.00% |
| VIX240522P00110000 | 2024-05-01 9:27AM CDT | 110.00 | 93.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00120000 | 2024-05-06 12:38PM CDT | 120.00 | 105.41 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| VIX240522P00130000 | 2024-05-01 2:50PM CDT | 130.00 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00140000 | 2024-05-01 2:50PM CDT | 140.00 | 124.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240522P00150000 | 2024-05-06 12:38PM CDT | 150.00 | 135.35 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| VIX240522P00160000 | 2024-05-13 2:51PM CDT | 160.00 | 145.92 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| VIX240522P00170000 | 2024-04-24 2:11PM CDT | 170.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| VIX240522P00180000 | 2024-05-20 11:46AM CDT | 180.00 | 167.40 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
