Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.876,30 +318,19 (+0,80%) Bitcoin EUR
60.967,32 +4.371,88 (+7,72%) CMC Crypto 200
1.389,71 +121,76 (+9,60%) Nasdaq Compositive
16.742,68 +231,50 (+1,40%) S&P 500
5.304,82 +58,14 (+1,11%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM CDT. Markt geöffnet.
Callsfür17. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717C00010000 | 2024-05-15 1:50PM CDT | 10.00 | 4.55 | 4.45 | 4.60 | -0.40 | -8.08% | 45 | 4,082 | 169.63% |
| VIX240717C00010500 | 2024-05-10 12:02PM CDT | 10.50 | 4.65 | 3.95 | 4.10 | 0.00 | - | 1 | 40 | 154.49% |
| VIX240717C00011000 | 2024-05-15 1:36PM CDT | 11.00 | 3.58 | 3.50 | 3.65 | -0.40 | -10.05% | 6 | 499 | 142.58% |
| VIX240717C00011500 | 2024-05-15 12:53PM CDT | 11.50 | 3.20 | 3.05 | 3.20 | -0.30 | -8.57% | 7 | 654 | 130.76% |
| VIX240717C00012000 | 2024-05-15 2:27PM CDT | 12.00 | 2.73 | 2.70 | 2.77 | -0.37 | -11.90% | 93 | 2,763 | 122.07% |
| VIX240717C00012500 | 2024-05-15 2:17PM CDT | 12.50 | 2.39 | 2.36 | 2.42 | -0.32 | -11.81% | 99 | 640 | 115.23% |
| VIX240717C00013000 | 2024-05-15 2:23PM CDT | 13.00 | 2.10 | 2.09 | 2.14 | -0.31 | -12.81% | 2,809 | 6,425 | 111.43% |
| VIX240717C00013500 | 2024-05-15 1:40PM CDT | 13.50 | 1.89 | 1.85 | 1.91 | -0.24 | -11.27% | 269 | 2,666 | 108.79% |
| VIX240717C00014000 | 2024-05-15 2:21PM CDT | 14.00 | 1.68 | 1.66 | 1.72 | -0.24 | -12.50% | 439 | 4,381 | 107.62% |
| VIX240717C00014500 | 2024-05-15 1:21PM CDT | 14.50 | 1.50 | 1.50 | 1.55 | -0.25 | -14.29% | 13,924 | 717 | 106.98% |
| VIX240717C00015000 | 2024-05-15 2:22PM CDT | 15.00 | 1.39 | 1.36 | 1.41 | -0.16 | -10.32% | 10,408 | 9,511 | 106.93% |
| VIX240717C00015500 | 2024-05-15 1:44PM CDT | 15.50 | 1.27 | 1.24 | 1.29 | -0.16 | -11.19% | 231 | 41,233 | 107.23% |
| VIX240717C00016000 | 2024-05-15 2:10PM CDT | 16.00 | 1.17 | 1.14 | 1.18 | -0.17 | -12.69% | 141 | 44,138 | 107.72% |
| VIX240717C00017000 | 2024-05-15 2:18PM CDT | 17.00 | 1.00 | 0.97 | 1.01 | -0.14 | -12.28% | 15,572 | 56,773 | 109.38% |
| VIX240717C00018000 | 2024-05-15 2:14PM CDT | 18.00 | 0.85 | 0.83 | 0.88 | -0.15 | -15.00% | 11,129 | 91,452 | 111.23% |
| VIX240717C00019000 | 2024-05-15 2:23PM CDT | 19.00 | 0.76 | 0.73 | 0.77 | -0.10 | -11.76% | 9,219 | 48,995 | 113.48% |
| VIX240717C00020000 | 2024-05-15 2:21PM CDT | 20.00 | 0.66 | 0.65 | 0.68 | -0.12 | -15.38% | 12,802 | 204,856 | 115.63% |
| VIX240717C00021000 | 2024-05-15 10:40AM CDT | 21.00 | 0.59 | 0.57 | 0.60 | -0.12 | -16.90% | 7,629 | 4,266 | 117.29% |
| VIX240717C00022000 | 2024-05-15 11:47AM CDT | 22.00 | 0.52 | 0.51 | 0.55 | -0.10 | -16.13% | 276 | 13,392 | 119.73% |
| VIX240717C00023000 | 2024-05-15 1:29PM CDT | 23.00 | 0.47 | 0.46 | 0.50 | -0.10 | -17.54% | 504 | 15,734 | 121.68% |
| VIX240717C00024000 | 2024-05-15 12:35PM CDT | 24.00 | 0.42 | 0.42 | 0.46 | -0.10 | -19.23% | 36 | 2,235 | 124.02% |
| VIX240717C00025000 | 2024-05-15 2:12PM CDT | 25.00 | 0.40 | 0.39 | 0.42 | -0.06 | -13.04% | 11,276 | 118,255 | 126.07% |
| VIX240717C00026000 | 2024-05-14 9:44AM CDT | 26.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 256 | 1,297 | 128.13% |
| VIX240717C00027000 | 2024-05-15 1:39PM CDT | 27.00 | 0.35 | 0.34 | 0.37 | -0.06 | -14.63% | 61 | 42,232 | 130.66% |
| VIX240717C00028000 | 2024-05-15 2:10PM CDT | 28.00 | 0.34 | 0.31 | 0.35 | -0.03 | -8.11% | 25,064 | 8,495 | 132.42% |
| VIX240717C00029000 | 2024-05-15 12:25PM CDT | 29.00 | 0.31 | 0.30 | 0.33 | -0.05 | -13.89% | 38 | 9,860 | 134.96% |
| VIX240717C00030000 | 2024-05-15 2:27PM CDT | 30.00 | 0.30 | 0.29 | 0.31 | -0.03 | -9.09% | 2,904 | 56,477 | 137.11% |
| VIX240717C00031000 | 2024-05-15 11:35AM CDT | 31.00 | 0.28 | 0.28 | 0.30 | -0.04 | -12.50% | 52 | 1,301 | 139.65% |
| VIX240717C00032000 | 2024-05-14 2:59PM CDT | 32.00 | 0.31 | 0.26 | 0.28 | 0.00 | - | 44 | 21,589 | 140.82% |
| VIX240717C00033000 | 2024-05-15 1:51PM CDT | 33.00 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 206 | 4,706 | 142.97% |
| VIX240717C00034000 | 2024-05-15 1:12PM CDT | 34.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 11 | 3,372 | 144.73% |
| VIX240717C00035000 | 2024-05-15 1:52PM CDT | 35.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 36 | 16,634 | 146.48% |
| VIX240717C00036000 | 2024-05-15 9:26AM CDT | 36.00 | 0.21 | 0.21 | 0.24 | -0.02 | -8.70% | 50 | 29,857 | 147.46% |
| VIX240717C00037000 | 2024-05-15 9:36AM CDT | 37.00 | 0.22 | 0.20 | 0.23 | 0.00 | - | 221 | 34,535 | 148.83% |
| VIX240717C00038000 | 2024-05-07 1:40PM CDT | 38.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 104 | 966 | 150.20% |
| VIX240717C00039000 | 2024-05-13 10:04AM CDT | 39.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 1 | 15,363 | 151.37% |
| VIX240717C00040000 | 2024-05-15 2:12PM CDT | 40.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 4,832 | 36,064 | 152.34% |
| VIX240717C00042500 | 2024-05-15 12:43PM CDT | 42.50 | 0.18 | 0.16 | 0.19 | 0.00 | - | 2,953 | 160,158 | 156.64% |
| VIX240717C00045000 | 2024-05-15 1:30PM CDT | 45.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 61,810 | 85,683 | 159.38% |
| VIX240717C00047500 | 2024-05-15 2:11PM CDT | 47.50 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 4,800 | 30,964 | 161.72% |
| VIX240717C00050000 | 2024-05-15 11:50AM CDT | 50.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 9,489 | 79,182 | 164.45% |
| VIX240717C00055000 | 2024-05-15 2:11PM CDT | 55.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4,673 | 12,197 | 168.75% |
| VIX240717C00060000 | 2024-05-15 1:55PM CDT | 60.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 4,696 | 10,016 | 172.66% |
| VIX240717C00065000 | 2024-05-15 10:42AM CDT | 65.00 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 2,720 | 12,269 | 175.00% |
| VIX240717C00070000 | 2024-05-15 2:11PM CDT | 70.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 11,828 | 17,831 | 178.13% |
| VIX240717C00075000 | 2024-05-15 10:30AM CDT | 75.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 11,300 | 11,619 | 180.47% |
| VIX240717C00080000 | 2024-05-15 10:30AM CDT | 80.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 4,117 | 6,630 | 183.59% |
| VIX240717C00085000 | 2024-05-13 9:22AM CDT | 85.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 20 | 63 | 186.72% |
| VIX240717C00090000 | 2024-05-13 10:17AM CDT | 90.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 8,507 | 188.28% |
| VIX240717C00095000 | 2024-05-10 10:25AM CDT | 95.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 253 | 307 | 190.63% |
| VIX240717C00100000 | 2024-05-08 8:53AM CDT | 100.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 82 | 1,670 | 193.75% |
| VIX240717C00110000 | 2024-05-10 3:02PM CDT | 110.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 40 | 346 | 198.44% |
| VIX240717C00130000 | 2024-03-19 12:53PM CDT | 130.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 12 | 232.03% |
| VIX240717C00140000 | 2024-04-23 2:36PM CDT | 140.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 100 | 101 | 209.38% |
| VIX240717C00150000 | 2024-04-23 8:56AM CDT | 150.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 6 | 17 | 210.94% |
| VIX240717C00160000 | 2024-05-02 8:41AM CDT | 160.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 110 | 310 | 214.06% |
| VIX240717C00170000 | 2024-05-08 10:01AM CDT | 170.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 52 | 218.75% |
| VIX240717C00180000 | 2024-04-30 2:24PM CDT | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 22,891 | 212.50% |
Putsfür17. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240717P00010000 | 2024-05-15 11:55AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,775 | 29.69% |
| VIX240717P00010500 | 2024-05-15 8:49AM CDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 175 | 3 | 26.17% |
| VIX240717P00011000 | 2024-05-15 12:58PM CDT | 11.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 35 | 35,286 | 23.24% |
| VIX240717P00011500 | 2024-05-15 12:23PM CDT | 11.50 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 201 | 967 | 21.39% |
| VIX240717P00012000 | 2024-05-15 2:12PM CDT | 12.00 | 0.18 | 0.17 | 0.19 | +0.05 | +38.46% | 81 | 34,647 | 19.24% |
| VIX240717P00012500 | 2024-05-15 2:18PM CDT | 12.50 | 0.33 | 0.32 | 0.36 | +0.08 | +32.00% | 257 | 20,605 | 17.48% |
| VIX240717P00013000 | 2024-05-15 2:09PM CDT | 13.00 | 0.54 | 0.53 | 0.56 | +0.11 | +24.44% | 5,107 | 25,781 | 11.23% |
| VIX240717P00013500 | 2024-05-15 2:12PM CDT | 13.50 | 0.81 | 0.80 | 0.84 | +0.15 | +22.73% | 25,255 | 35,022 | 0.00% |
| VIX240717P00014000 | 2024-05-15 2:09PM CDT | 14.00 | 1.11 | 1.10 | 1.15 | +0.16 | +16.84% | 20,658 | 66,845 | 0.00% |
| VIX240717P00014500 | 2024-05-15 2:09PM CDT | 14.50 | 1.45 | 1.43 | 1.48 | +0.19 | +15.08% | 28,872 | 11,682 | 0.00% |
| VIX240717P00015000 | 2024-05-15 2:00PM CDT | 15.00 | 1.80 | 1.79 | 1.84 | +0.20 | +12.50% | 245 | 19,647 | 0.00% |
| VIX240717P00015500 | 2024-05-15 12:34PM CDT | 15.50 | 2.17 | 2.16 | 2.20 | +0.35 | +19.23% | 18 | 40,442 | 0.00% |
| VIX240717P00016000 | 2024-05-15 9:57AM CDT | 16.00 | 2.52 | 2.55 | 2.60 | +0.18 | +7.69% | 21 | 90,158 | 0.00% |
| VIX240717P00017000 | 2024-05-15 1:38PM CDT | 17.00 | 3.40 | 3.35 | 3.45 | +0.32 | +10.39% | 67 | 38,831 | 0.00% |
| VIX240717P00018000 | 2024-05-15 1:33PM CDT | 18.00 | 4.25 | 4.20 | 4.30 | +0.30 | +7.59% | 58 | 69,797 | 0.00% |
| VIX240717P00019000 | 2024-05-15 1:57PM CDT | 19.00 | 5.11 | 5.10 | 5.20 | +0.31 | +6.46% | 90 | 6,190 | 0.00% |
| VIX240717P00020000 | 2024-05-15 1:59PM CDT | 20.00 | 6.05 | 6.00 | 6.10 | +0.28 | +4.85% | 40 | 25,782 | 0.00% |
| VIX240717P00021000 | 2024-05-15 12:44PM CDT | 21.00 | 6.95 | 6.90 | 7.00 | +0.51 | +7.92% | 3 | 413 | 0.00% |
| VIX240717P00022000 | 2024-05-15 2:05PM CDT | 22.00 | 7.90 | 7.85 | 7.95 | +0.35 | +4.64% | 36 | 484 | 0.00% |
| VIX240717P00023000 | 2024-05-15 2:17PM CDT | 23.00 | 8.85 | 8.80 | 8.90 | +0.35 | +4.12% | 28 | 547 | 0.00% |
| VIX240717P00024000 | 2024-05-15 12:38PM CDT | 24.00 | 9.75 | 9.75 | 9.85 | +0.51 | +5.52% | 9 | 243 | 0.00% |
| VIX240717P00025000 | 2024-05-15 12:41PM CDT | 25.00 | 10.72 | 10.70 | 10.80 | +0.47 | +4.59% | 233 | 368 | 0.00% |
| VIX240717P00026000 | 2024-05-15 12:45PM CDT | 26.00 | 11.70 | 11.65 | 11.75 | +0.60 | +5.41% | 8 | 123 | 0.00% |
| VIX240717P00027000 | 2024-05-15 12:02PM CDT | 27.00 | 12.63 | 12.60 | 12.70 | +0.68 | +5.69% | 16 | 173 | 0.00% |
| VIX240717P00028000 | 2024-05-15 12:46PM CDT | 28.00 | 13.64 | 13.55 | 13.70 | +0.58 | +4.44% | 7 | 142 | 0.00% |
| VIX240717P00029000 | 2024-04-23 8:54AM CDT | 29.00 | 12.65 | 14.55 | 14.70 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00030000 | 2024-05-15 11:13AM CDT | 30.00 | 15.52 | 15.50 | 15.65 | +0.47 | +3.12% | 5 | 139 | 0.00% |
| VIX240717P00031000 | 2024-04-12 2:40PM CDT | 31.00 | 13.69 | 15.85 | 16.15 | 0.00 | - | 3 | 3 | 0.00% |
| VIX240717P00032000 | 2024-04-24 12:11PM CDT | 32.00 | 15.60 | 17.45 | 17.60 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240717P00033000 | 2024-04-19 10:22AM CDT | 33.00 | 15.45 | 18.45 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00034000 | 2024-04-17 9:43AM CDT | 34.00 | 16.53 | 19.40 | 19.60 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00035000 | 2024-04-29 12:29PM CDT | 35.00 | 18.90 | 20.40 | 20.55 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240717P00036000 | 2024-03-08 2:49PM CDT | 36.00 | 18.66 | 18.55 | 18.90 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00037000 | 2024-05-13 8:30AM CDT | 37.00 | 21.87 | 22.35 | 22.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00040000 | 2024-04-26 12:13PM CDT | 40.00 | 23.60 | 25.30 | 25.45 | 0.00 | - | 4 | 25 | 0.00% |
| VIX240717P00045000 | 2024-03-08 2:30PM CDT | 45.00 | 27.15 | 27.20 | 27.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00047500 | 2024-03-08 12:12PM CDT | 47.50 | 29.63 | 29.65 | 30.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00050000 | 2024-05-01 8:32AM CDT | 50.00 | 33.20 | 35.10 | 35.30 | 0.00 | - | 1 | 6 | 0.00% |
| VIX240717P00055000 | 2024-04-12 8:47AM CDT | 55.00 | 36.95 | 39.40 | 39.70 | 0.00 | - | 3 | 1 | 0.00% |
| VIX240717P00060000 | 2024-05-15 11:13AM CDT | 60.00 | 45.05 | 45.00 | 45.15 | +1.70 | +3.92% | 5 | 31 | 0.00% |
| VIX240717P00070000 | 2024-05-08 9:23AM CDT | 70.00 | 54.08 | 54.90 | 55.05 | 0.00 | - | 70 | 123 | 0.00% |
| VIX240717P00075000 | 2024-02-22 3:46PM CDT | 75.00 | 56.70 | 56.90 | 57.15 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00090000 | 2024-02-22 3:46PM CDT | 90.00 | 71.31 | 71.60 | 71.85 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00095000 | 2024-03-08 12:11PM CDT | 95.00 | 75.95 | 76.15 | 76.45 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00100000 | 2024-02-23 10:04AM CDT | 100.00 | 81.17 | 81.40 | 81.65 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00110000 | 2024-03-08 12:11PM CDT | 110.00 | 90.63 | 90.90 | 91.20 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00120000 | 2024-02-23 10:04AM CDT | 120.00 | 100.70 | 101.05 | 101.25 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00130000 | 2024-02-22 12:08PM CDT | 130.00 | 110.65 | 110.85 | 111.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00140000 | 2024-02-22 11:57AM CDT | 140.00 | 120.45 | 120.70 | 120.90 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00150000 | 2024-02-22 12:08PM CDT | 150.00 | 130.18 | 130.50 | 130.75 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240717P00160000 | 2024-02-22 11:57AM CDT | 160.00 | 139.99 | 140.35 | 140.55 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240717P00170000 | 2024-02-22 9:32AM CDT | 170.00 | 149.78 | 150.15 | 150.40 | 0.00 | - | 1 | 117 | 0.00% |
| VIX240717P00180000 | 2024-05-03 2:25PM CDT | 180.00 | 162.35 | 163.75 | 163.95 | 0.00 | - | 75 | 225 | 0.00% |
