Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.790,40 +131,29 (+0,23%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Callsfür10. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710C00010000 | 2024-06-20 8:40AM CDT | 10.00 | 4.37 | 3.07 | 4.90 | 0.00 | - | - | 5 | 324.22% |
| VIXW240710C00012000 | 2024-06-28 2:35PM CDT | 12.00 | 2.16 | 1.09 | 2.91 | -0.17 | -7.30% | 16 | 147 | 201.56% |
| VIXW240710C00012500 | 2024-06-28 2:31PM CDT | 12.50 | 1.44 | 0.64 | 2.40 | -0.01 | -0.69% | 76 | 205 | 172.46% |
| VIXW240710C00013000 | 2024-06-28 2:49PM CDT | 13.00 | 1.08 | 0.35 | 1.86 | -0.01 | -0.92% | 38 | 137 | 149.02% |
| VIXW240710C00013500 | 2024-06-28 12:09PM CDT | 13.50 | 0.85 | 0.20 | 1.40 | +0.04 | +4.94% | 50 | 693 | 134.77% |
| VIXW240710C00014000 | 2024-06-28 3:13PM CDT | 14.00 | 0.73 | 0.13 | 1.10 | -0.01 | -1.35% | 127 | 501 | 130.47% |
| VIXW240710C00014500 | 2024-06-28 3:03PM CDT | 14.50 | 0.50 | 0.07 | 0.91 | 0.00 | - | 42 | 1,139 | 130.08% |
| VIXW240710C00015000 | 2024-06-28 2:38PM CDT | 15.00 | 0.39 | 0.02 | 0.78 | +0.03 | +8.33% | 51 | 155 | 131.45% |
| VIXW240710C00016000 | 2024-06-28 12:09PM CDT | 16.00 | 0.18 | 0.00 | 0.64 | -0.12 | -40.00% | 73 | 627 | 142.97% |
| VIXW240710C00017000 | 2024-06-28 2:09PM CDT | 17.00 | 0.15 | 0.00 | 0.53 | -0.02 | -11.76% | 88 | 2,594 | 153.52% |
| VIXW240710C00018000 | 2024-06-28 2:53PM CDT | 18.00 | 0.16 | 0.00 | 0.45 | +0.02 | +14.29% | 6 | 200 | 163.67% |
| VIXW240710C00019000 | 2024-06-27 12:36PM CDT | 19.00 | 0.13 | 0.00 | 0.38 | 0.00 | - | 10 | 371 | 171.88% |
| VIXW240710C00020000 | 2024-06-28 1:14PM CDT | 20.00 | 0.13 | 0.00 | 0.32 | -0.03 | -18.75% | 146 | 232 | 178.52% |
| VIXW240710C00021000 | 2024-06-28 2:53PM CDT | 21.00 | 0.08 | 0.00 | 0.28 | -0.05 | -38.46% | 1 | 295 | 185.94% |
| VIXW240710C00022000 | 2024-06-26 2:43PM CDT | 22.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 20 | 223 | 191.41% |
| VIXW240710C00023000 | 2024-06-28 9:39AM CDT | 23.00 | 0.08 | 0.00 | 0.22 | -0.03 | -27.27% | 150 | 101 | 199.22% |
| VIXW240710C00024000 | 2024-06-27 10:29AM CDT | 24.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 100 | 130 | 205.47% |
| VIXW240710C00025000 | 2024-06-28 9:41AM CDT | 25.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 150 | 40 | 213.28% |
| VIXW240710C00029000 | 2024-06-27 8:45AM CDT | 29.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 100 | 103 | 239.84% |
| VIXW240710C00030000 | 2024-06-28 12:17PM CDT | 30.00 | 0.04 | 0.00 | 0.16 | -0.03 | -42.86% | 8 | 178 | 247.66% |
| VIXW240710C00031000 | 2024-06-27 8:46AM CDT | 31.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 8 | 254.69% |
| VIXW240710C00035000 | 2024-06-24 10:06AM CDT | 35.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 20 | 45 | 275.00% |
| VIXW240710C00036000 | 2024-06-21 9:01AM CDT | 36.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 5 | 5 | 280.47% |
| VIXW240710C00040000 | 2024-06-20 8:52AM CDT | 40.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | - | 5 | 301.56% |
| VIXW240710C00042500 | 2024-06-10 9:09AM CDT | 42.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | - | 50 | 310.94% |
| VIXW240710C00050000 | 2024-06-27 9:09AM CDT | 50.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 40 | 91 | 342.19% |
| VIXW240710C00055000 | 2024-06-24 9:42AM CDT | 55.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 12 | 35 | 356.25% |
Putsfür10. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240710P00011000 | 2024-06-14 1:19PM CDT | 11.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 5 | 55.86% |
| VIXW240710P00012000 | 2024-06-26 1:12PM CDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 97 | 36.72% |
| VIXW240710P00012500 | 2024-06-28 2:41PM CDT | 12.50 | 0.07 | 0.00 | 0.21 | -0.01 | -12.50% | 150 | 174 | 19.73% |
| VIXW240710P00013000 | 2024-06-28 11:59AM CDT | 13.00 | 0.22 | 0.00 | 0.41 | +0.03 | +15.79% | 1 | 31 | 0.00% |
| VIXW240710P00013500 | 2024-06-28 12:59PM CDT | 13.50 | 0.35 | 0.00 | 0.66 | -0.03 | -7.89% | 23 | 93 | 0.00% |
| VIXW240710P00014000 | 2024-06-28 11:24AM CDT | 14.00 | 0.64 | 0.16 | 1.10 | -0.18 | -21.95% | 10 | 64 | 0.00% |
| VIXW240710P00014500 | 2024-06-24 10:31AM CDT | 14.50 | 0.95 | 0.45 | 1.56 | 0.00 | - | 3 | 10 | 0.00% |
| VIXW240710P00015000 | 2024-06-28 2:30PM CDT | 15.00 | 1.38 | 0.80 | 2.03 | +0.03 | +2.22% | 1 | 4 | 0.00% |
| VIXW240710P00016000 | 2024-06-26 11:32AM CDT | 16.00 | 2.19 | 1.60 | 2.98 | 0.00 | - | 4 | 6 | 0.00% |
| VIXW240710P00017000 | 2024-06-26 2:38PM CDT | 17.00 | 3.10 | 2.48 | 3.95 | 0.00 | - | 40 | 310 | 0.00% |
| VIXW240710P00018000 | 2024-06-14 10:19AM CDT | 18.00 | 3.96 | 3.39 | 4.93 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00020000 | 2024-06-28 9:24AM CDT | 20.00 | 6.20 | 5.28 | 6.92 | +0.16 | +2.65% | 1 | 3 | 0.00% |
| VIXW240710P00022000 | 2024-06-12 2:22PM CDT | 22.00 | 7.96 | 7.21 | 8.93 | 0.00 | - | - | 1 | 0.00% |
| VIXW240710P00080000 | 2024-06-18 11:52AM CDT | 80.00 | 65.43 | 65.00 | 66.83 | 0.00 | - | - | 1 | 0.00% |
