Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.828,89 +270,78 (+0,68%) Bitcoin EUR
60.045,68 +3.615,28 (+6,41%) CMC Crypto 200
1.381,51 +113,56 (+8,96%) Nasdaq Compositive
16.723,16 +211,98 (+1,28%) S&P 500
5.299,53 +52,85 (+1,01%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:36PM CDT. Markt geöffnet.
Callsfür21. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821C00010000 | 2024-05-15 1:31PM CDT | 10.00 | 5.15 | 5.10 | 5.20 | -0.30 | -5.50% | 18 | 1,103 | 158.89% |
| VIX240821C00010500 | 2024-04-12 10:54AM CDT | 10.50 | 7.69 | 5.00 | 5.30 | 0.00 | - | 2 | 36 | 169.14% |
| VIX240821C00011000 | 2024-05-15 1:28PM CDT | 11.00 | 4.18 | 4.05 | 4.25 | -0.52 | -11.06% | 60 | 157 | 133.40% |
| VIX240821C00011500 | 2024-05-14 10:19AM CDT | 11.50 | 4.12 | 3.65 | 3.80 | 0.00 | - | 2 | 513 | 124.51% |
| VIX240821C00012000 | 2024-05-15 1:24PM CDT | 12.00 | 3.37 | 3.25 | 3.45 | -0.43 | -11.38% | 46 | 1,454 | 117.77% |
| VIX240821C00012500 | 2024-05-15 1:30PM CDT | 12.50 | 3.05 | 2.96 | 3.05 | -0.22 | -6.73% | 54 | 437 | 112.01% |
| VIX240821C00013000 | 2024-05-15 1:28PM CDT | 13.00 | 2.71 | 2.67 | 2.76 | -0.24 | -8.14% | 293 | 6,531 | 108.20% |
| VIX240821C00013500 | 2024-05-15 1:31PM CDT | 13.50 | 2.48 | 2.45 | 2.51 | -0.22 | -8.12% | 104 | 859 | 106.10% |
| VIX240821C00014000 | 2024-05-15 1:22PM CDT | 14.00 | 2.26 | 2.22 | 2.30 | -0.23 | -9.24% | 480 | 5,445 | 104.20% |
| VIX240821C00014500 | 2024-05-15 1:09PM CDT | 14.50 | 2.11 | 2.07 | 2.11 | -0.16 | -7.05% | 521 | 206 | 103.71% |
| VIX240821C00015000 | 2024-05-15 12:27PM CDT | 15.00 | 1.95 | 1.90 | 1.96 | -0.14 | -6.70% | 343 | 7,751 | 103.22% |
| VIX240821C00016000 | 2024-05-15 12:51PM CDT | 16.00 | 1.68 | 1.65 | 1.69 | -0.15 | -8.20% | 10,165 | 52,616 | 103.32% |
| VIX240821C00017000 | 2024-05-15 1:25PM CDT | 17.00 | 1.49 | 1.43 | 1.48 | -0.12 | -7.45% | 27,876 | 41,523 | 103.71% |
| VIX240821C00018000 | 2024-05-15 12:27PM CDT | 18.00 | 1.30 | 1.27 | 1.30 | -0.16 | -10.96% | 2,407 | 35,180 | 104.74% |
| VIX240821C00019000 | 2024-05-15 10:08AM CDT | 19.00 | 1.16 | 1.13 | 1.18 | -0.12 | -9.38% | 10,071 | 17,940 | 106.35% |
| VIX240821C00020000 | 2024-05-15 12:58PM CDT | 20.00 | 1.06 | 1.02 | 1.07 | -0.10 | -8.62% | 287 | 45,565 | 108.01% |
| VIX240821C00021000 | 2024-05-15 11:12AM CDT | 21.00 | 0.95 | 0.93 | 0.97 | -0.11 | -10.38% | 2 | 359 | 109.57% |
| VIX240821C00022000 | 2024-05-15 1:20PM CDT | 22.00 | 0.87 | 0.84 | 0.89 | -0.14 | -13.86% | 3,023 | 88,647 | 110.94% |
| VIX240821C00023000 | 2024-05-15 12:57PM CDT | 23.00 | 0.81 | 0.77 | 0.82 | -0.08 | -8.99% | 15 | 602 | 112.50% |
| VIX240821C00024000 | 2024-05-15 9:39AM CDT | 24.00 | 0.74 | 0.71 | 0.76 | -0.08 | -9.76% | 1 | 834 | 113.97% |
| VIX240821C00025000 | 2024-05-15 12:19PM CDT | 25.00 | 0.67 | 0.66 | 0.70 | -0.09 | -11.84% | 2,212 | 100,541 | 115.43% |
| VIX240821C00026000 | 2024-05-15 1:35PM CDT | 26.00 | 0.63 | 0.61 | 0.65 | -0.09 | -12.68% | 4,502 | 255 | 116.60% |
| VIX240821C00027000 | 2024-05-14 2:59PM CDT | 27.00 | 0.62 | 0.57 | 0.61 | -0.05 | -7.46% | 6 | 535 | 118.16% |
| VIX240821C00028000 | 2024-05-15 1:06PM CDT | 28.00 | 0.55 | 0.53 | 0.58 | -0.08 | -12.70% | 15 | 5,500 | 119.53% |
| VIX240821C00029000 | 2024-05-15 12:56PM CDT | 29.00 | 0.51 | 0.50 | 0.54 | -0.08 | -13.56% | 380 | 1,192 | 120.80% |
| VIX240821C00030000 | 2024-05-15 1:33PM CDT | 30.00 | 0.49 | 0.47 | 0.51 | -0.06 | -10.91% | 133 | 31,953 | 122.07% |
| VIX240821C00031000 | 2024-05-15 9:47AM CDT | 31.00 | 0.49 | 0.44 | 0.49 | -0.03 | -5.77% | 1,789 | 6,016 | 123.44% |
| VIX240821C00032000 | 2024-05-15 9:00AM CDT | 32.00 | 0.44 | 0.42 | 0.46 | -0.06 | -12.00% | 131 | 2,246 | 124.61% |
| VIX240821C00033000 | 2024-05-15 10:30AM CDT | 33.00 | 0.41 | 0.40 | 0.44 | -0.07 | -14.58% | 1,535 | 722 | 125.88% |
| VIX240821C00034000 | 2024-05-14 9:21AM CDT | 34.00 | 0.45 | 0.38 | 0.42 | 0.00 | - | 1,505 | 7,335 | 126.95% |
| VIX240821C00035000 | 2024-05-13 11:06AM CDT | 35.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 4 | 15,613 | 128.03% |
| VIX240821C00036000 | 2024-05-14 9:09AM CDT | 36.00 | 0.40 | 0.35 | 0.39 | 0.00 | - | 40 | 51,694 | 129.69% |
| VIX240821C00037000 | 2024-05-15 10:30AM CDT | 37.00 | 0.35 | 0.33 | 0.37 | -0.22 | -38.60% | 1,479 | 2,895 | 130.37% |
| VIX240821C00038000 | 2024-05-15 10:30AM CDT | 38.00 | 0.33 | 0.32 | 0.36 | -0.03 | -8.33% | 2,400 | 3,552 | 131.84% |
| VIX240821C00039000 | 2024-05-15 11:13AM CDT | 39.00 | 0.32 | 0.30 | 0.34 | -0.03 | -8.57% | 2 | 13,328 | 132.23% |
| VIX240821C00040000 | 2024-05-15 11:40AM CDT | 40.00 | 0.31 | 0.29 | 0.33 | -0.02 | -6.06% | 388 | 61,252 | 133.40% |
| VIX240821C00042500 | 2024-05-14 1:21PM CDT | 42.50 | 0.30 | 0.27 | 0.30 | 0.00 | - | 2 | 156,216 | 135.94% |
| VIX240821C00045000 | 2024-05-15 12:27PM CDT | 45.00 | 0.26 | 0.25 | 0.28 | -0.02 | -7.14% | 1,516 | 7,220 | 138.48% |
| VIX240821C00047500 | 2024-05-15 10:50AM CDT | 47.50 | 0.24 | 0.22 | 0.26 | -0.03 | -11.11% | 1 | 229,312 | 140.04% |
| VIX240821C00050000 | 2024-05-14 8:32AM CDT | 50.00 | 0.23 | 0.20 | 0.24 | 0.00 | - | 12 | 61,996 | 141.80% |
| VIX240821C00055000 | 2024-05-15 1:20PM CDT | 55.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 1,426 | 22,523 | 145.70% |
| VIX240821C00060000 | 2024-05-15 10:30AM CDT | 60.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 2,601 | 33,747 | 148.05% |
| VIX240821C00065000 | 2024-05-15 10:08AM CDT | 65.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 2 | 12,091 | 151.37% |
| VIX240821C00070000 | 2024-05-09 2:13PM CDT | 70.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 6 | 12,117 | 153.91% |
| VIX240821C00075000 | 2024-05-09 11:57AM CDT | 75.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 1 | 1,144 | 155.86% |
| VIX240821C00080000 | 2024-05-13 11:49AM CDT | 80.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 12 | 1,386 | 157.42% |
| VIX240821C00085000 | 2024-05-14 12:22PM CDT | 85.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 2 | 7,607 | 158.98% |
| VIX240821C00090000 | 2024-05-14 12:22PM CDT | 90.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 11 | 268 | 161.72% |
| VIX240821C00095000 | 2024-05-14 12:23PM CDT | 95.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 4 | 6 | 163.67% |
| VIX240821C00100000 | 2024-05-14 12:23PM CDT | 100.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 127 | 164.45% |
| VIX240821C00110000 | 2024-03-22 1:20PM CDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 570 | 50.00% |
| VIX240821C00130000 | 2023-12-21 1:17PM CDT | 130.00 | 0.22 | 0.12 | 0.16 | 0.00 | - | 1 | 15 | 194.92% |
| VIX240821C00140000 | 2024-01-02 9:46AM CDT | 140.00 | 0.13 | 0.08 | 0.12 | 0.00 | - | 1 | 0 | 191.02% |
| VIX240821C00150000 | 2024-05-06 9:28AM CDT | 150.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 5 | 20 | 178.13% |
| VIX240821C00160000 | 2024-01-17 10:36AM CDT | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 8 | 189.06% |
| VIX240821C00170000 | 2024-02-22 10:39AM CDT | 170.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 12 | 12 | 178.13% |
| VIX240821C00180000 | 2024-04-30 2:24PM CDT | 180.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 8,030 | 181.25% |
Putsfür21. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX240821P00010000 | 2024-05-15 9:23AM CDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,074 | 25.39% |
| VIX240821P00010500 | 2024-04-05 9:38AM CDT | 10.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 71 | 26.56% |
| VIX240821P00011000 | 2024-05-15 12:47PM CDT | 11.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,233 | 8,925 | 20.51% |
| VIX240821P00011500 | 2024-05-15 12:14PM CDT | 11.50 | 0.10 | 0.10 | 0.11 | +0.04 | +66.67% | 22 | 1,080 | 19.92% |
| VIX240821P00012000 | 2024-05-15 12:08PM CDT | 12.00 | 0.20 | 0.19 | 0.22 | +0.05 | +33.33% | 48 | 3,613 | 19.43% |
| VIX240821P00012500 | 2024-05-15 1:35PM CDT | 12.50 | 0.36 | 0.34 | 0.38 | +0.08 | +30.77% | 426 | 851 | 18.41% |
| VIX240821P00013000 | 2024-05-15 12:08PM CDT | 13.00 | 0.54 | 0.54 | 0.58 | +0.09 | +20.00% | 100 | 54,929 | 15.92% |
| VIX240821P00013500 | 2024-05-15 1:09PM CDT | 13.50 | 0.79 | 0.78 | 0.80 | +0.12 | +17.91% | 437 | 2,025 | 8.20% |
| VIX240821P00014000 | 2024-05-15 12:12PM CDT | 14.00 | 1.07 | 1.06 | 1.12 | +0.13 | +13.83% | 5 | 16,119 | 0.00% |
| VIX240821P00014500 | 2024-05-13 2:22PM CDT | 14.50 | 1.19 | 1.37 | 1.43 | 0.00 | - | 1 | 2,285 | 0.00% |
| VIX240821P00015000 | 2024-05-15 1:31PM CDT | 15.00 | 1.72 | 1.71 | 1.74 | +0.14 | +8.81% | 44 | 93,243 | 0.00% |
| VIX240821P00016000 | 2024-05-15 10:53AM CDT | 16.00 | 2.43 | 2.44 | 2.49 | +0.15 | +6.58% | 10 | 53,441 | 0.00% |
| VIX240821P00017000 | 2024-05-15 1:35PM CDT | 17.00 | 3.25 | 3.20 | 3.30 | +0.18 | +5.86% | 43 | 48,347 | 0.00% |
| VIX240821P00018000 | 2024-05-15 1:10PM CDT | 18.00 | 4.07 | 4.00 | 4.10 | +0.27 | +7.11% | 129 | 32,278 | 0.00% |
| VIX240821P00019000 | 2024-05-15 1:25PM CDT | 19.00 | 4.91 | 4.90 | 4.95 | +0.20 | +4.25% | 84 | 3,993 | 0.00% |
| VIX240821P00020000 | 2024-05-15 11:15AM CDT | 20.00 | 5.80 | 5.70 | 5.85 | +0.30 | +5.45% | 41 | 820 | 0.00% |
| VIX240821P00021000 | 2024-05-15 11:35AM CDT | 21.00 | 6.68 | 6.60 | 6.75 | +0.41 | +6.54% | 11 | 959 | 0.00% |
| VIX240821P00022000 | 2024-05-15 10:37AM CDT | 22.00 | 7.53 | 7.50 | 7.65 | +0.28 | +3.86% | 12 | 457 | 0.00% |
| VIX240821P00023000 | 2024-05-10 2:59PM CDT | 23.00 | 8.10 | 8.40 | 8.55 | 0.00 | - | 43 | 214 | 0.00% |
| VIX240821P00024000 | 2024-05-13 3:08PM CDT | 24.00 | 8.95 | 9.35 | 9.45 | 0.00 | - | 2 | 76 | 0.00% |
| VIX240821P00025000 | 2024-05-15 12:17PM CDT | 25.00 | 10.30 | 10.30 | 10.40 | +0.32 | +3.21% | 10 | 255 | 0.00% |
| VIX240821P00026000 | 2024-05-13 11:55AM CDT | 26.00 | 10.85 | 11.20 | 11.35 | 0.00 | - | 1 | 44 | 0.00% |
| VIX240821P00027000 | 2024-05-07 8:44AM CDT | 27.00 | 11.60 | 12.15 | 12.30 | 0.00 | - | 1 | 31 | 0.00% |
| VIX240821P00028000 | 2024-05-13 9:29AM CDT | 28.00 | 12.75 | 13.10 | 13.25 | 0.00 | - | 12 | 16 | 0.00% |
| VIX240821P00029000 | 2024-05-09 11:54AM CDT | 29.00 | 13.46 | 14.05 | 14.20 | 0.00 | - | 1 | 17 | 0.00% |
| VIX240821P00030000 | 2024-05-08 8:41AM CDT | 30.00 | 14.38 | 15.00 | 15.15 | 0.00 | - | 1 | 13 | 0.00% |
| VIX240821P00031000 | 2024-05-02 9:09AM CDT | 31.00 | 14.35 | 16.00 | 16.10 | 0.00 | - | 1 | 11 | 0.00% |
| VIX240821P00033000 | 2024-04-26 8:50AM CDT | 33.00 | 16.62 | 17.90 | 18.05 | 0.00 | - | 1 | 12 | 0.00% |
| VIX240821P00034000 | 2024-05-02 1:10PM CDT | 34.00 | 17.54 | 18.85 | 19.00 | 0.00 | - | 1 | 30 | 0.00% |
| VIX240821P00035000 | 2024-04-23 9:57AM CDT | 35.00 | 18.10 | 19.85 | 19.95 | 0.00 | - | 141 | 152 | 0.00% |
| VIX240821P00036000 | 2024-05-02 1:10PM CDT | 36.00 | 19.49 | 20.75 | 20.95 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240821P00039000 | 2024-01-31 12:17PM CDT | 39.00 | 21.60 | 21.70 | 21.95 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00040000 | 2024-05-14 10:09AM CDT | 40.00 | 24.30 | 24.65 | 24.85 | 0.00 | - | 1 | 28 | 0.00% |
| VIX240821P00042500 | 2024-04-15 9:29PM CDT | 42.50 | 23.75 | 27.10 | 27.30 | 0.00 | - | 1 | 1 | 0.00% |
| VIX240821P00045000 | 2023-12-20 3:35PM CDT | 45.00 | 26.30 | 27.05 | 27.65 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00047500 | 2023-12-05 12:02PM CDT | 47.50 | 28.45 | 29.15 | 29.40 | 0.00 | - | - | 2 | 0.00% |
| VIX240821P00050000 | 2024-04-29 10:27AM CDT | 50.00 | 32.95 | 34.40 | 34.65 | 0.00 | - | 2 | 4 | 0.00% |
| VIX240821P00055000 | 2024-02-12 10:24AM CDT | 55.00 | 36.95 | 36.60 | 36.80 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00080000 | 2024-01-31 9:42AM CDT | 80.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VIX240821P00085000 | 2024-03-19 9:19AM CDT | 85.00 | 65.70 | 65.50 | 65.75 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240821P00100000 | 2024-03-19 9:19AM CDT | 100.00 | 80.30 | 80.15 | 80.40 | 0.00 | - | 1 | 3 | 0.00% |
| VIX240821P00110000 | 2024-03-18 2:34PM CDT | 110.00 | 90.05 | 89.95 | 90.25 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00120000 | 2024-03-18 2:25PM CDT | 120.00 | 99.80 | 99.75 | 100.05 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00130000 | 2024-03-18 2:34PM CDT | 130.00 | 109.54 | 109.55 | 109.80 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00140000 | 2024-03-18 2:25PM CDT | 140.00 | 119.30 | 119.35 | 119.60 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00150000 | 2024-04-30 9:10AM CDT | 150.00 | 131.10 | 132.75 | 132.95 | 0.00 | - | 1 | 4 | 0.00% |
| VIX240821P00160000 | 2024-03-18 12:41PM CDT | 160.00 | 138.72 | 138.95 | 139.20 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00170000 | 2024-03-18 12:41PM CDT | 170.00 | 148.46 | 148.75 | 149.00 | 0.00 | - | - | 1 | 0.00% |
| VIX240821P00180000 | 2024-05-02 2:59PM CDT | 180.00 | 160.60 | 162.25 | 162.45 | 0.00 | - | 1 | 75 | 0.00% |
