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
56.591,36 -728,66 (-1,27%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Callsfür24. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724C00010500 | 2024-06-28 11:37AM CDT | 10.50 | 4.06 | 3.03 | 5.20 | -0.15 | -3.56% | 10 | 213 | 254.88% |
| VIXW240724C00011500 | 2024-06-27 10:02AM CDT | 11.50 | 3.63 | 2.05 | 4.21 | 0.00 | - | 1 | 1 | 209.38% |
| VIXW240724C00012500 | 2024-06-28 3:04PM CDT | 12.50 | 2.25 | 1.19 | 3.22 | -0.15 | -6.25% | 119 | 5 | 169.73% |
| VIXW240724C00013000 | 2024-06-28 2:59PM CDT | 13.00 | 1.70 | 0.89 | 2.75 | -0.26 | -13.27% | 28 | 40 | 155.27% |
| VIXW240724C00013500 | 2024-06-28 1:33PM CDT | 13.50 | 1.46 | 0.69 | 2.35 | -0.10 | -6.41% | 10 | 33 | 146.29% |
| VIXW240724C00014000 | 2024-06-28 9:10AM CDT | 14.00 | 1.25 | 0.54 | 2.04 | +0.09 | +7.76% | 6 | 46 | 141.11% |
| VIXW240724C00014500 | 2024-06-28 12:30PM CDT | 14.50 | 1.14 | 0.43 | 1.79 | -0.08 | -6.56% | 35 | 45 | 138.48% |
| VIXW240724C00015000 | 2024-06-28 2:02PM CDT | 15.00 | 0.90 | 0.34 | 1.60 | +0.09 | +11.11% | 29 | 228 | 137.70% |
| VIXW240724C00016000 | 2024-06-28 9:08AM CDT | 16.00 | 0.78 | 0.20 | 1.34 | -0.03 | -3.70% | 1 | 139 | 139.16% |
| VIXW240724C00017000 | 2024-06-25 11:34AM CDT | 17.00 | 0.70 | 0.10 | 1.18 | 0.00 | - | 27 | 193 | 143.16% |
| VIXW240724C00018000 | 2024-06-28 1:57PM CDT | 18.00 | 0.42 | 0.01 | 1.05 | -0.06 | -12.50% | 1 | 208 | 146.09% |
| VIXW240724C00019000 | 2024-06-27 8:32AM CDT | 19.00 | 0.37 | 0.00 | 0.96 | 0.00 | - | 3 | 71 | 152.93% |
| VIXW240724C00020000 | 2024-06-28 1:50PM CDT | 20.00 | 0.36 | 0.00 | 0.89 | -0.06 | -14.29% | 26 | 400 | 159.96% |
| VIXW240724C00021000 | 2024-06-25 12:22PM CDT | 21.00 | 0.40 | 0.00 | 0.82 | 0.00 | - | 1 | 131 | 166.02% |
| VIXW240724C00022000 | 2024-06-28 8:51AM CDT | 22.00 | 0.22 | 0.00 | 0.76 | -0.08 | -26.67% | 5 | 20 | 171.48% |
| VIXW240724C00024000 | 2024-06-21 2:02PM CDT | 24.00 | 0.37 | 0.00 | 0.63 | 0.00 | - | 4 | 5 | 179.30% |
| VIXW240724C00025000 | 2024-06-26 3:14PM CDT | 25.00 | 0.25 | 0.00 | 0.59 | 0.00 | - | 1 | 31 | 183.79% |
| VIXW240724C00026000 | 2024-06-24 11:42AM CDT | 26.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 37 | 59 | 187.50% |
| VIXW240724C00028000 | 2024-06-27 3:03PM CDT | 28.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 3 | 195.31% |
| VIXW240724C00029000 | 2024-06-21 8:42AM CDT | 29.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 1 | 4 | 199.61% |
| VIXW240724C00030000 | 2024-06-24 11:42AM CDT | 30.00 | 0.18 | 0.00 | 0.44 | 0.00 | - | 10 | 155 | 202.34% |
| VIXW240724C00031000 | 2024-06-18 2:57PM CDT | 31.00 | 0.23 | 0.00 | 0.43 | 0.00 | - | - | 3 | 206.64% |
| VIXW240724C00033000 | 2024-06-27 12:20PM CDT | 33.00 | 0.16 | 0.00 | 0.39 | 0.00 | - | 17 | 20 | 212.50% |
| VIXW240724C00040000 | 2024-06-26 12:25PM CDT | 40.00 | 0.24 | 0.00 | 0.33 | 0.00 | - | 1 | 129 | 235.16% |
| VIXW240724C00050000 | 2024-06-21 9:14AM CDT | 50.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 10 | 10 | 261.72% |
| VIXW240724C00070000 | 2024-06-20 9:04AM CDT | 70.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | - | 5 | 302.73% |
Putsfür24. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240724P00011500 | 2024-06-20 1:13PM CDT | 11.50 | 0.02 | 0.00 | 0.26 | 0.00 | - | - | 10 | 48.63% |
| VIXW240724P00012000 | 2024-06-21 1:47PM CDT | 12.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 38.48% |
| VIXW240724P00012500 | 2024-06-21 2:57PM CDT | 12.50 | 0.05 | 0.00 | 0.42 | 0.00 | - | 2 | 11 | 29.30% |
| VIXW240724P00013000 | 2024-06-27 2:28PM CDT | 13.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | 45 | 53 | 15.63% |
| VIXW240724P00013500 | 2024-06-28 12:37PM CDT | 13.50 | 0.40 | 0.00 | 0.86 | -0.02 | -4.76% | 66 | 107 | 0.00% |
| VIXW240724P00014000 | 2024-06-27 9:50AM CDT | 14.00 | 0.65 | 0.12 | 1.22 | 0.00 | - | 20 | 32 | 0.00% |
| VIXW240724P00014500 | 2024-06-13 8:52AM CDT | 14.50 | 1.23 | 0.38 | 1.60 | 0.00 | - | 10 | 10 | 0.00% |
| VIXW240724P00015000 | 2024-06-18 8:41AM CDT | 15.00 | 1.45 | 0.69 | 2.01 | 0.00 | - | - | 4 | 0.00% |
| VIXW240724P00016000 | 2024-06-26 2:41PM CDT | 16.00 | 2.18 | 1.41 | 2.88 | 0.00 | - | 3 | 5 | 0.00% |
| VIXW240724P00017000 | 2024-06-26 8:30AM CDT | 17.00 | 2.98 | 2.21 | 3.81 | 0.00 | - | 8 | 10 | 0.00% |
| VIXW240724P00018000 | 2024-06-17 12:57PM CDT | 18.00 | 3.71 | 3.06 | 4.75 | 0.00 | - | - | 3 | 0.00% |
| VIXW240724P00020000 | 2024-06-28 9:26AM CDT | 20.00 | 5.95 | 4.84 | 6.66 | +0.43 | +7.79% | 1 | 5 | 0.00% |
| VIXW240724P00026000 | 2024-06-14 10:01AM CDT | 26.00 | 11.31 | 10.55 | 12.52 | 0.00 | - | - | 4 | 0.00% |
