Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.823,20 +265,09 (+0,67%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%) CMC Crypto 200
1.380,58 +112,63 (+8,88%) Nasdaq Compositive
16.724,26 +213,08 (+1,29%) S&P 500
5.299,54 +52,86 (+1,01%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM CDT. Markt geöffnet.
Callsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618C00010000 | 2024-05-15 1:17PM CDT | 10.00 | 3.76 | 3.65 | 3.85 | -0.44 | -10.48% | 189 | 2,124 | 154.30% |
| VIX240618C00010500 | 2024-05-02 10:28AM CDT | 10.50 | 3.45 | 3.20 | 3.35 | -1.75 | -33.65% | 2 | 91 | 139.94% |
| VIX240618C00011000 | 2024-05-15 10:39AM CDT | 11.00 | 2.81 | 2.80 | 2.84 | -0.44 | -13.54% | 26 | 353 | 127.15% |
| VIX240618C00011500 | 2024-05-15 9:43AM CDT | 11.50 | 2.48 | 2.31 | 2.38 | -0.46 | -15.65% | 2 | 528 | 112.89% |
| VIX240618C00012000 | 2024-05-15 1:21PM CDT | 12.00 | 1.96 | 1.94 | 1.97 | -0.34 | -14.78% | 822 | 2,386 | 104.10% |
| VIX240618C00012500 | 2024-05-15 1:17PM CDT | 12.50 | 1.63 | 1.61 | 1.63 | -0.36 | -18.09% | 387 | 2,305 | 97.85% |
| VIX240618C00013000 | 2024-05-15 1:29PM CDT | 13.00 | 1.34 | 1.33 | 1.34 | -0.32 | -19.28% | 3,290 | 15,336 | 93.55% |
| VIX240618C00013500 | 2024-05-15 1:20PM CDT | 13.50 | 1.15 | 1.12 | 1.18 | -0.29 | -20.14% | 1,916 | 5,880 | 94.04% |
| VIX240618C00014000 | 2024-05-15 1:22PM CDT | 14.00 | 1.00 | 0.97 | 1.02 | -0.27 | -21.26% | 11,818 | 35,128 | 94.92% |
| VIX240618C00014500 | 2024-05-15 11:24AM CDT | 14.50 | 0.89 | 0.85 | 0.90 | -0.21 | -19.09% | 1,681 | 20,292 | 96.88% |
| VIX240618C00015000 | 2024-05-15 1:24PM CDT | 15.00 | 0.77 | 0.75 | 0.78 | -0.21 | -21.43% | 55,909 | 73,044 | 98.14% |
| VIX240618C00015500 | 2024-05-15 12:42PM CDT | 15.50 | 0.70 | 0.66 | 0.71 | -0.20 | -22.22% | 18,020 | 67,613 | 100.49% |
| VIX240618C00016000 | 2024-05-15 1:17PM CDT | 16.00 | 0.63 | 0.60 | 0.63 | -0.16 | -20.25% | 6,058 | 129,704 | 102.73% |
| VIX240618C00017000 | 2024-05-15 1:26PM CDT | 17.00 | 0.50 | 0.48 | 0.50 | -0.15 | -23.08% | 2,164 | 129,937 | 105.86% |
| VIX240618C00018000 | 2024-05-15 1:21PM CDT | 18.00 | 0.43 | 0.42 | 0.44 | -0.11 | -20.37% | 41,816 | 180,884 | 112.11% |
| VIX240618C00019000 | 2024-05-15 12:54PM CDT | 19.00 | 0.36 | 0.34 | 0.38 | -0.11 | -23.40% | 54,801 | 95,536 | 115.63% |
| VIX240618C00020000 | 2024-05-15 1:27PM CDT | 20.00 | 0.31 | 0.30 | 0.33 | -0.11 | -26.19% | 12,725 | 220,227 | 120.12% |
| VIX240618C00021000 | 2024-05-15 12:02PM CDT | 21.00 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 46,636 | 89,373 | 125.00% |
| VIX240618C00022000 | 2024-05-15 12:12PM CDT | 22.00 | 0.25 | 0.23 | 0.27 | -0.08 | -24.24% | 8,895 | 75,244 | 128.32% |
| VIX240618C00023000 | 2024-05-15 12:57PM CDT | 23.00 | 0.22 | 0.21 | 0.24 | -0.06 | -21.43% | 83 | 76,933 | 132.03% |
| VIX240618C00024000 | 2024-05-15 12:42PM CDT | 24.00 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 1,335 | 29,132 | 135.74% |
| VIX240618C00025000 | 2024-05-15 1:19PM CDT | 25.00 | 0.19 | 0.17 | 0.21 | -0.04 | -17.39% | 18,665 | 139,450 | 139.45% |
| VIX240618C00026000 | 2024-05-15 12:27PM CDT | 26.00 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 3,161 | 70,888 | 143.75% |
| VIX240618C00027000 | 2024-05-15 11:16AM CDT | 27.00 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 439 | 23,123 | 146.48% |
| VIX240618C00028000 | 2024-05-15 12:27PM CDT | 28.00 | 0.15 | 0.14 | 0.17 | -0.04 | -21.05% | 5,726 | 32,899 | 149.61% |
| VIX240618C00029000 | 2024-05-15 12:09PM CDT | 29.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 3 | 8,037 | 153.52% |
| VIX240618C00030000 | 2024-05-15 12:47PM CDT | 30.00 | 0.15 | 0.12 | 0.15 | -0.03 | -16.67% | 11,401 | 145,368 | 155.08% |
| VIX240618C00031000 | 2024-05-15 11:36AM CDT | 31.00 | 0.12 | 0.11 | 0.15 | -0.04 | -25.00% | 1,037 | 25,511 | 158.59% |
| VIX240618C00032000 | 2024-05-15 10:24AM CDT | 32.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 175 | 22,312 | 161.72% |
| VIX240618C00033000 | 2024-05-15 9:54AM CDT | 33.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1,220 | 15,149 | 163.28% |
| VIX240618C00034000 | 2024-05-15 11:08AM CDT | 34.00 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 4,600 | 39,000 | 166.02% |
| VIX240618C00035000 | 2024-05-15 1:24PM CDT | 35.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 55,462 | 251,520 | 168.36% |
| VIX240618C00036000 | 2024-05-15 1:27PM CDT | 36.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 1,053 | 27,949 | 170.31% |
| VIX240618C00037000 | 2024-05-15 10:30AM CDT | 37.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 1,410 | 8,643 | 172.66% |
| VIX240618C00038000 | 2024-05-15 10:30AM CDT | 38.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 1,400 | 24,953 | 172.66% |
| VIX240618C00039000 | 2024-05-15 10:42AM CDT | 39.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 1,495 | 25,627 | 175.78% |
| VIX240618C00040000 | 2024-05-15 12:58PM CDT | 40.00 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 7,412 | 99,126 | 180.47% |
| VIX240618C00042500 | 2024-05-15 11:03AM CDT | 42.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 5,551 | 28,869 | 182.81% |
| VIX240618C00045000 | 2024-05-15 1:28PM CDT | 45.00 | 0.07 | 0.06 | 0.08 | -0.01 | -14.29% | 30,362 | 190,991 | 187.50% |
| VIX240618C00047500 | 2024-05-15 1:28PM CDT | 47.50 | 0.07 | 0.04 | 0.08 | +0.01 | +20.00% | 4 | 138,939 | 189.84% |
| VIX240618C00050000 | 2024-05-15 1:24PM CDT | 50.00 | 0.06 | 0.05 | 0.06 | -0.01 | -16.67% | 1,034 | 60,952 | 193.75% |
| VIX240618C00055000 | 2024-05-15 12:27PM CDT | 55.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 8 | 60,672 | 195.31% |
| VIX240618C00060000 | 2024-05-14 1:34PM CDT | 60.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 200 | 37,782 | 201.56% |
| VIX240618C00065000 | 2024-05-15 8:31AM CDT | 65.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 60 | 62,181 | 210.16% |
| VIX240618C00070000 | 2024-05-15 8:30AM CDT | 70.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 12 | 12,940 | 214.06% |
| VIX240618C00075000 | 2024-05-01 12:55PM CDT | 75.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 550 | 6,944 | 217.19% |
| VIX240618C00080000 | 2024-05-07 8:30AM CDT | 80.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2,534 | 6,963 | 223.44% |
| VIX240618C00085000 | 2024-05-10 2:59PM CDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2,500 | 6,364 | 228.13% |
| VIX240618C00090000 | 2024-05-10 11:32AM CDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 5,912 | 229.69% |
| VIX240618C00095000 | 2024-05-10 11:38AM CDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 364 | 234.38% |
| VIX240618C00100000 | 2024-05-14 8:36AM CDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 201 | 1,376 | 232.81% |
| VIX240618C00110000 | 2024-05-02 11:07AM CDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 23 | 726 | 240.63% |
| VIX240618C00120000 | 2024-04-29 8:53AM CDT | 120.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 214 | 250.00% |
| VIX240618C00130000 | 2024-04-17 12:39PM CDT | 130.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 100 | 150 | 256.25% |
| VIX240618C00140000 | 2024-04-25 3:09PM CDT | 140.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 100 | 300 | 256.25% |
| VIX240618C00150000 | 2024-02-13 2:49PM CDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 50.00% |
| VIX240618C00160000 | 2024-05-01 8:30AM CDT | 160.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 222 | 265.63% |
| VIX240618C00170000 | 2024-05-02 3:02PM CDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 717 | 271.88% |
| VIX240618C00180000 | 2024-05-07 9:27AM CDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 17,480 | 275.00% |
Putsfür18. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240618P00010000 | 2024-05-15 12:07PM CDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,167 | 37.50% |
| VIX240618P00010500 | 2024-05-15 11:12AM CDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 475 | 35.16% |
| VIX240618P00011000 | 2024-05-15 12:27PM CDT | 11.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 512 | 10,414 | 32.42% |
| VIX240618P00011500 | 2024-05-15 1:23PM CDT | 11.50 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 2,279 | 7,239 | 29.69% |
| VIX240618P00012000 | 2024-05-15 1:26PM CDT | 12.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 34,022 | 48,785 | 27.54% |
| VIX240618P00012500 | 2024-05-15 1:24PM CDT | 12.50 | 0.31 | 0.30 | 0.35 | +0.08 | +34.78% | 9,091 | 27,625 | 28.52% |
| VIX240618P00013000 | 2024-05-15 1:12PM CDT | 13.00 | 0.56 | 0.54 | 0.59 | +0.15 | +36.59% | 7,129 | 112,372 | 26.66% |
| VIX240618P00013500 | 2024-05-15 1:22PM CDT | 13.50 | 0.86 | 0.85 | 0.90 | +0.19 | +28.36% | 15,417 | 102,370 | 22.85% |
| VIX240618P00014000 | 2024-05-15 1:03PM CDT | 14.00 | 1.20 | 1.18 | 1.22 | +0.19 | +18.81% | 19,713 | 146,960 | 0.00% |
| VIX240618P00014500 | 2024-05-15 1:28PM CDT | 14.50 | 1.56 | 1.56 | 1.59 | +0.22 | +16.18% | 20,354 | 126,111 | 0.00% |
| VIX240618P00015000 | 2024-05-15 12:56PM CDT | 15.00 | 1.98 | 1.96 | 1.99 | +0.27 | +15.79% | 17,721 | 125,763 | 0.00% |
| VIX240618P00015500 | 2024-05-15 1:29PM CDT | 15.50 | 2.40 | 2.37 | 2.43 | +0.30 | +14.42% | 48 | 79,541 | 0.00% |
| VIX240618P00016000 | 2024-05-15 1:13PM CDT | 16.00 | 2.82 | 2.77 | 2.84 | +0.27 | +10.59% | 4,636 | 128,890 | 0.00% |
| VIX240618P00017000 | 2024-05-15 12:56PM CDT | 17.00 | 3.70 | 3.65 | 3.75 | +0.30 | +8.82% | 2,088 | 89,688 | 0.00% |
| VIX240618P00018000 | 2024-05-15 12:43PM CDT | 18.00 | 4.63 | 4.55 | 4.65 | +0.33 | +7.67% | 238 | 37,523 | 0.00% |
| VIX240618P00019000 | 2024-05-15 10:41AM CDT | 19.00 | 5.52 | 5.50 | 5.60 | +0.32 | +6.15% | 49 | 1,629 | 0.00% |
| VIX240618P00020000 | 2024-05-15 12:15PM CDT | 20.00 | 6.50 | 6.45 | 6.55 | +0.38 | +6.21% | 33 | 41,392 | 0.00% |
| VIX240618P00021000 | 2024-05-14 2:50PM CDT | 21.00 | 7.10 | 7.40 | 7.50 | 0.00 | - | 30 | 1,257 | 0.00% |
| VIX240618P00022000 | 2024-05-15 11:55AM CDT | 22.00 | 8.40 | 8.35 | 8.50 | +0.40 | +5.00% | 185 | 5,146 | 0.00% |
| VIX240618P00023000 | 2024-05-15 12:40PM CDT | 23.00 | 9.40 | 9.35 | 9.45 | +0.43 | +4.79% | 26 | 271 | 0.00% |
| VIX240618P00024000 | 2024-05-15 12:29PM CDT | 24.00 | 10.37 | 10.30 | 10.45 | +0.60 | +6.14% | 2 | 338 | 0.00% |
| VIX240618P00025000 | 2024-05-15 12:41PM CDT | 25.00 | 11.33 | 11.30 | 11.40 | +0.43 | +3.94% | 273 | 877 | 0.00% |
| VIX240618P00026000 | 2024-05-15 9:18AM CDT | 26.00 | 12.15 | 12.25 | 12.40 | +0.50 | +4.29% | 1 | 130 | 0.00% |
| VIX240618P00027000 | 2024-05-15 12:44PM CDT | 27.00 | 13.30 | 13.25 | 13.35 | +0.77 | +6.15% | 3 | 83 | 0.00% |
| VIX240618P00028000 | 2024-05-14 12:48PM CDT | 28.00 | 13.80 | 14.25 | 14.35 | 0.00 | - | 1 | 167 | 0.00% |
| VIX240618P00029000 | 2024-05-08 1:55PM CDT | 29.00 | 14.50 | 15.20 | 15.35 | 0.00 | - | 2 | 14 | 0.00% |
| VIX240618P00030000 | 2024-05-15 12:41PM CDT | 30.00 | 16.25 | 16.20 | 16.35 | +0.45 | +2.85% | 34 | 1,048 | 0.00% |
| VIX240618P00031000 | 2024-04-23 10:58AM CDT | 31.00 | 14.85 | 17.20 | 17.30 | 0.00 | - | 312 | 314 | 0.00% |
| VIX240618P00032000 | 2024-05-09 9:07AM CDT | 32.00 | 17.43 | 18.20 | 18.30 | 0.00 | - | 35 | 36 | 0.00% |
| VIX240618P00034000 | 2024-05-03 10:29AM CDT | 34.00 | 18.80 | 20.15 | 20.25 | 0.00 | - | 20 | 21 | 0.00% |
| VIX240618P00035000 | 2024-04-30 9:16AM CDT | 35.00 | 19.55 | 21.15 | 21.25 | 0.00 | - | 3 | 1,033 | 0.00% |
| VIX240618P00036000 | 2024-05-01 11:55AM CDT | 36.00 | 20.15 | 22.15 | 22.25 | 0.00 | - | 1 | 8 | 0.00% |
| VIX240618P00038000 | 2024-04-04 1:31PM CDT | 38.00 | 21.51 | 22.80 | 23.00 | 0.00 | - | 1 | 102 | 0.00% |
| VIX240618P00039000 | 2024-04-23 2:22PM CDT | 39.00 | 22.90 | 25.10 | 25.20 | 0.00 | - | 2 | 5 | 0.00% |
| VIX240618P00040000 | 2024-05-15 9:11AM CDT | 40.00 | 25.95 | 26.10 | 26.20 | +0.69 | +2.73% | 3 | 48 | 0.00% |
| VIX240618P00042500 | 2023-10-18 10:32AM CDT | 42.50 | 21.65 | 23.80 | 24.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240618P00045000 | 2024-04-12 8:30AM CDT | 45.00 | 28.00 | 30.30 | 30.65 | 0.00 | - | 1 | 67 | 0.00% |
| VIX240618P00047500 | 2023-12-19 10:11AM CDT | 47.50 | 29.70 | 29.90 | 30.30 | 0.00 | - | - | 36 | 0.00% |
| VIX240618P00050000 | 2024-04-18 9:30AM CDT | 50.00 | 32.57 | 36.00 | 36.15 | 0.00 | - | 10 | 32 | 0.00% |
| VIX240618P00060000 | 2024-04-24 2:41PM CDT | 60.00 | 43.61 | 45.95 | 46.05 | 0.00 | - | 2 | 48 | 0.00% |
| VIX240618P00070000 | 2024-05-09 8:57AM CDT | 70.00 | 55.02 | 55.90 | 56.00 | 0.00 | - | 1 | 16 | 0.00% |
| VIX240618P00080000 | 2024-05-10 9:23AM CDT | 80.00 | 65.05 | 65.85 | 65.95 | 0.00 | - | 1 | 7 | 0.00% |
| VIX240618P00085000 | 2024-05-10 9:54AM CDT | 85.00 | 70.05 | 70.80 | 70.90 | 0.00 | - | - | 51 | 0.00% |
| VIX240618P00090000 | 2024-03-15 10:57AM CDT | 90.00 | 71.92 | 71.65 | 72.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00100000 | 2024-05-06 9:51AM CDT | 100.00 | 84.60 | 85.65 | 85.85 | 0.00 | - | 1 | 344 | 0.00% |
| VIX240618P00110000 | 2024-05-02 1:26PM CDT | 110.00 | 93.72 | 95.60 | 95.85 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240618P00120000 | 2024-02-21 3:07PM CDT | 120.00 | 101.19 | 102.25 | 102.45 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00130000 | 2024-02-21 3:07PM CDT | 130.00 | 111.03 | 112.10 | 112.30 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00140000 | 2024-02-21 3:07PM CDT | 140.00 | 120.83 | 121.95 | 122.15 | 0.00 | - | - | 1 | 0.00% |
| VIX240618P00150000 | 2024-02-21 12:38PM CDT | 150.00 | 130.58 | 131.80 | 132.00 | 0.00 | - | 1 | 314 | 0.00% |
| VIX240618P00160000 | 2024-02-21 12:38PM CDT | 160.00 | 140.38 | 141.70 | 141.90 | 0.00 | - | - | 122 | 0.00% |
| VIX240618P00170000 | 2024-04-17 12:01PM CDT | 170.00 | 150.65 | 155.30 | 155.50 | 0.00 | - | 150 | 151 | 0.00% |
| VIX240618P00180000 | 2024-05-15 10:42AM CDT | 180.00 | 165.25 | 165.25 | 165.45 | +0.88 | +0.54% | 3 | 298 | 0.00% |
