Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.866,52 +308,41 (+0,78%) Bitcoin EUR
60.701,77 +4.123,91 (+7,29%) CMC Crypto 200
1.389,03 +121,08 (+9,55%) Nasdaq Compositive
16.737,15 +225,97 (+1,37%) S&P 500
5.302,92 +56,24 (+1,07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:24PM CDT. Markt geöffnet.
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00010000 | 2024-05-09 8:47AM CDT | 10.00 | 4.79 | 3.27 | 4.28 | 0.00 | - | 5 | 5 | 256.25% |
| VIXW240529C00010500 | 2024-05-09 2:15PM CDT | 10.50 | 4.57 | 2.74 | 3.74 | 0.00 | - | 1 | 1 | 225.39% |
| VIXW240529C00011000 | 2024-05-13 12:22PM CDT | 11.00 | 3.85 | 2.25 | 3.24 | 0.00 | - | 2 | 1 | 200.20% |
| VIXW240529C00012000 | 2024-05-15 11:06AM CDT | 12.00 | 1.85 | 1.50 | 2.02 | -0.70 | -27.45% | 4 | 203 | 150.39% |
| VIXW240529C00012500 | 2024-05-15 12:02PM CDT | 12.50 | 1.41 | 1.07 | 1.56 | -0.20 | -12.42% | 12 | 19 | 129.30% |
| VIXW240529C00013000 | 2024-05-15 2:15PM CDT | 13.00 | 1.05 | 1.02 | 1.19 | -0.42 | -28.57% | 245 | 225 | 129.30% |
| VIXW240529C00013500 | 2024-05-15 11:53AM CDT | 13.50 | 0.77 | 0.77 | 0.82 | -0.42 | -35.29% | 8 | 93 | 116.60% |
| VIXW240529C00014000 | 2024-05-15 2:15PM CDT | 14.00 | 0.60 | 0.46 | 0.65 | -0.20 | -25.00% | 152 | 251 | 107.23% |
| VIXW240529C00014500 | 2024-05-15 11:48AM CDT | 14.50 | 0.40 | 0.45 | 0.51 | -0.36 | -47.37% | 214 | 295 | 112.50% |
| VIXW240529C00015000 | 2024-05-15 2:08PM CDT | 15.00 | 0.40 | 0.35 | 0.40 | -0.18 | -31.03% | 432 | 705 | 111.91% |
| VIXW240529C00016000 | 2024-05-15 11:23AM CDT | 16.00 | 0.25 | 0.18 | 0.35 | -0.23 | -47.92% | 42 | 255 | 117.58% |
| VIXW240529C00017000 | 2024-05-15 1:26PM CDT | 17.00 | 0.21 | 0.13 | 0.23 | -0.16 | -43.24% | 132 | 5,216 | 120.70% |
| VIXW240529C00018000 | 2024-05-15 1:05PM CDT | 18.00 | 0.08 | 0.09 | 0.20 | -0.17 | -68.00% | 240 | 835 | 128.52% |
| VIXW240529C00019000 | 2024-05-15 10:41AM CDT | 19.00 | 0.10 | 0.06 | 0.18 | -0.14 | -58.33% | 16 | 702 | 135.94% |
| VIXW240529C00020000 | 2024-05-15 2:02PM CDT | 20.00 | 0.08 | 0.05 | 0.16 | -0.10 | -55.56% | 365 | 1,372 | 143.75% |
| VIXW240529C00021000 | 2024-05-13 2:33PM CDT | 21.00 | 0.21 | 0.04 | 0.14 | 0.00 | - | 6 | 61 | 150.00% |
| VIXW240529C00022000 | 2024-05-15 12:40PM CDT | 22.00 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 42 | 94 | 149.22% |
| VIXW240529C00023000 | 2024-05-10 2:48PM CDT | 23.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 24 | 87 | 157.81% |
| VIXW240529C00024000 | 2024-05-14 12:53PM CDT | 24.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 1 | 26 | 168.75% |
| VIXW240529C00025000 | 2024-05-15 12:22PM CDT | 25.00 | 0.06 | 0.03 | 0.06 | -0.09 | -60.00% | 5 | 40 | 167.19% |
| VIXW240529C00026000 | 2024-05-01 2:10PM CDT | 26.00 | 0.35 | 0.03 | 0.09 | 0.00 | - | - | 2 | 182.81% |
| VIXW240529C00027000 | 2024-05-01 9:38AM CDT | 27.00 | 0.28 | 0.00 | 0.09 | 0.00 | - | - | 53 | 181.25% |
| VIXW240529C00028000 | 2024-05-03 9:09AM CDT | 28.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 4 | 70 | 191.41% |
| VIXW240529C00029000 | 2024-05-13 8:42AM CDT | 29.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 192.19% |
| VIXW240529C00030000 | 2024-05-09 9:39AM CDT | 30.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 818 | 972 | 201.56% |
| VIXW240529C00035000 | 2024-05-06 10:29AM CDT | 35.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 4 | 20 | 225.00% |
| VIXW240529C00036000 | 2024-05-07 10:20AM CDT | 36.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 20 | 231.25% |
| VIXW240529C00038000 | 2024-05-02 12:27PM CDT | 38.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | - | 4 | 240.63% |
| VIXW240529C00039000 | 2024-04-29 9:10AM CDT | 39.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | - | 9 | 243.75% |
| VIXW240529C00040000 | 2024-05-01 9:59AM CDT | 40.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | - | 32 | 243.75% |
| VIXW240529C00045000 | 2024-05-10 10:10AM CDT | 45.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 264.06% |
| VIXW240529C00050000 | 2024-05-15 9:02AM CDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 49 | 256.25% |
| VIXW240529C00065000 | 2024-05-02 8:30AM CDT | 65.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 3 | 318.75% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00011500 | 2024-05-13 8:33AM CDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 33 | 33.20% |
| VIXW240529P00012000 | 2024-05-14 10:35AM CDT | 12.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 3 | 6 | 20.31% |
| VIXW240529P00012500 | 2024-05-15 11:35AM CDT | 12.50 | 0.06 | 0.03 | 0.09 | +0.02 | +50.00% | 4 | 50 | 9.77% |
| VIXW240529P00013000 | 2024-05-15 1:44PM CDT | 13.00 | 0.26 | 0.15 | 0.34 | +0.19 | +271.43% | 14 | 46 | 0.00% |
| VIXW240529P00013500 | 2024-05-15 1:22PM CDT | 13.50 | 0.45 | 0.38 | 0.53 | +0.14 | +45.16% | 5 | 28 | 0.00% |
| VIXW240529P00014000 | 2024-05-15 1:44PM CDT | 14.00 | 0.78 | 0.75 | 1.01 | +0.24 | +44.44% | 5 | 62 | 0.00% |
| VIXW240529P00014500 | 2024-05-10 10:02AM CDT | 14.50 | 1.20 | 1.05 | 1.41 | +0.54 | +81.82% | 10 | 27 | 0.00% |
| VIXW240529P00015000 | 2024-05-15 8:36AM CDT | 15.00 | 1.69 | 1.45 | 1.83 | +0.70 | +70.71% | 10 | 49 | 0.00% |
| VIXW240529P00016000 | 2024-05-13 12:17PM CDT | 16.00 | 1.99 | 2.31 | 2.73 | 0.00 | - | 22 | 76 | 0.00% |
| VIXW240529P00017000 | 2024-05-14 8:58AM CDT | 17.00 | 2.88 | 3.22 | 3.65 | 0.00 | - | 20 | 40 | 0.00% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 18.00 | 3.14 | 4.17 | 4.62 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240529P00020000 | 2024-05-10 12:38PM CDT | 20.00 | 5.55 | 6.11 | 6.58 | 0.00 | - | 2 | 42 | 0.00% |
| VIXW240529P00023000 | 2024-05-10 1:58PM CDT | 23.00 | 8.57 | 9.08 | 9.55 | 0.00 | - | 13 | 17 | 0.00% |
| VIXW240529P00030000 | 2024-05-08 11:36AM CDT | 30.00 | 15.23 | 16.02 | 16.56 | 0.00 | - | - | 22 | 0.00% |
| VIXW240529P00060000 | 2024-05-08 11:26AM CDT | 60.00 | 45.15 | 45.65 | 46.65 | 0.00 | - | - | 1 | 0.00% |
| VIXW240529P00080000 | 2024-05-08 11:26AM CDT | 80.00 | 65.10 | 65.60 | 66.60 | 0.00 | - | - | 1 | 0.00% |
