Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.929,57 +371,46 (+0,94%) Bitcoin EUR
60.641,31 +4.079,18 (+7,21%) CMC Crypto 200
1.394,94 +126,99 (+10,04%) Nasdaq Compositive
16.746,52 +235,34 (+1,43%) S&P 500
5.311,27 +64,59 (+1,23%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM CDT. Markt geöffnet.
Callsfür16. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016C00010000 | 2024-05-15 10:29AM CDT | 10.00 | 7.93 | 7.65 | 8.05 | -0.76 | -8.75% | 12 | 1,790 | 250.29% |
| VIX241016C00010500 | 2024-04-15 10:42AM CDT | 10.50 | 10.51 | 7.15 | 7.55 | 0.00 | - | 5 | 10 | 232.86% |
| VIX241016C00011000 | 2024-05-07 2:17PM CDT | 11.00 | 7.80 | 6.65 | 7.05 | 0.00 | - | 30 | 302 | 216.80% |
| VIX241016C00011500 | 2024-03-14 8:53AM CDT | 11.50 | 9.15 | 9.45 | 10.10 | 0.00 | - | 2 | 2 | 372.85% |
| VIX241016C00012000 | 2024-05-15 11:05AM CDT | 12.00 | 6.00 | 5.95 | 6.15 | -0.40 | -6.25% | 2 | 208 | 195.41% |
| VIX241016C00012500 | 2024-05-15 11:28AM CDT | 12.50 | 5.54 | 5.40 | 5.70 | -1.96 | -26.13% | 5 | 74 | 181.74% |
| VIX241016C00013000 | 2024-05-15 8:58AM CDT | 13.00 | 5.30 | 4.85 | 5.25 | -0.27 | -4.85% | 1 | 301 | 168.75% |
| VIX241016C00013500 | 2024-05-15 1:36PM CDT | 13.50 | 4.69 | 4.55 | 4.85 | -0.36 | -7.13% | 3 | 100 | 161.43% |
| VIX241016C00014000 | 2024-05-15 12:46PM CDT | 14.00 | 4.32 | 4.25 | 4.40 | -0.38 | -8.09% | 41 | 385 | 153.37% |
| VIX241016C00014500 | 2024-05-13 10:40AM CDT | 14.50 | 4.40 | 3.85 | 4.05 | 0.00 | - | 1 | 80 | 145.41% |
| VIX241016C00015000 | 2024-05-15 2:33PM CDT | 15.00 | 3.67 | 3.55 | 3.75 | -0.22 | -5.68% | 48 | 341 | 139.94% |
| VIX241016C00016000 | 2024-05-15 1:14PM CDT | 16.00 | 3.25 | 3.05 | 3.25 | -0.25 | -7.14% | 1 | 324 | 131.93% |
| VIX241016C00017000 | 2024-05-15 1:36PM CDT | 17.00 | 2.73 | 2.68 | 2.83 | -0.47 | -14.69% | 4 | 264 | 126.66% |
| VIX241016C00018000 | 2024-05-15 12:16PM CDT | 18.00 | 2.40 | 2.36 | 2.52 | -0.25 | -9.43% | 7 | 3,598 | 123.24% |
| VIX241016C00019000 | 2024-05-15 9:45AM CDT | 19.00 | 2.30 | 2.10 | 2.26 | -0.22 | -8.73% | 2 | 15,420 | 120.95% |
| VIX241016C00020000 | 2024-05-15 2:04PM CDT | 20.00 | 2.05 | 1.92 | 2.04 | -0.10 | -4.65% | 20,049 | 32,901 | 119.92% |
| VIX241016C00021000 | 2024-05-13 10:30AM CDT | 21.00 | 2.05 | 1.73 | 1.86 | 0.00 | - | 1,502 | 2,977 | 118.90% |
| VIX241016C00022000 | 2024-05-13 2:22PM CDT | 22.00 | 1.82 | 1.58 | 1.70 | 0.00 | - | 1,005 | 1,150 | 118.31% |
| VIX241016C00023000 | 2024-05-13 11:32AM CDT | 23.00 | 1.71 | 1.45 | 1.57 | 0.00 | - | 481 | 1,548 | 118.16% |
| VIX241016C00024000 | 2024-05-15 10:54AM CDT | 24.00 | 1.40 | 1.33 | 1.45 | -0.09 | -6.04% | 6 | 426 | 117.92% |
| VIX241016C00025000 | 2024-05-15 12:16PM CDT | 25.00 | 1.30 | 1.23 | 1.34 | -0.21 | -13.91% | 2 | 8,452 | 117.87% |
| VIX241016C00026000 | 2024-05-10 2:20PM CDT | 26.00 | 1.39 | 1.14 | 1.25 | 0.00 | - | 132 | 713 | 117.97% |
| VIX241016C00027000 | 2024-05-10 2:47PM CDT | 27.00 | 1.29 | 1.05 | 1.17 | 0.00 | - | 10 | 699 | 118.02% |
| VIX241016C00028000 | 2024-05-15 10:36AM CDT | 28.00 | 1.04 | 0.98 | 1.10 | -0.10 | -8.77% | 15 | 642 | 118.36% |
| VIX241016C00029000 | 2024-05-14 1:18PM CDT | 29.00 | 1.06 | 0.91 | 1.03 | 0.00 | - | 30 | 225 | 118.46% |
| VIX241016C00030000 | 2024-05-14 12:42PM CDT | 30.00 | 0.98 | 0.85 | 0.98 | -0.03 | -2.97% | 1 | 5,681 | 118.95% |
| VIX241016C00031000 | 2024-05-10 12:09PM CDT | 31.00 | 1.02 | 0.80 | 0.92 | 0.00 | - | 10 | 1,625 | 119.24% |
| VIX241016C00032000 | 2024-05-10 12:37PM CDT | 32.00 | 0.94 | 0.75 | 0.87 | 0.00 | - | 5 | 291 | 119.53% |
| VIX241016C00033000 | 2024-05-10 2:47PM CDT | 33.00 | 0.88 | 0.71 | 0.82 | 0.00 | - | 24 | 362 | 119.82% |
| VIX241016C00034000 | 2024-05-14 2:58PM CDT | 34.00 | 0.76 | 0.67 | 0.77 | 0.00 | - | 22 | 53 | 120.02% |
| VIX241016C00035000 | 2024-05-14 12:42PM CDT | 35.00 | 0.76 | 0.63 | 0.73 | 0.00 | - | 5 | 1,594 | 120.22% |
| VIX241016C00036000 | 2024-04-15 1:40PM CDT | 36.00 | 1.65 | 0.60 | 0.70 | 0.00 | - | 10 | 210 | 120.80% |
| VIX241016C00037000 | 2024-05-10 2:14PM CDT | 37.00 | 0.71 | 0.57 | 0.66 | 0.00 | - | 1 | 1,062 | 121.09% |
| VIX241016C00038000 | 2024-05-10 2:14PM CDT | 38.00 | 0.69 | 0.54 | 0.63 | 0.00 | - | 1 | 536 | 121.39% |
| VIX241016C00039000 | 2024-05-15 9:27AM CDT | 39.00 | 0.50 | 0.51 | 0.60 | -0.21 | -29.58% | 2 | 10,472 | 121.68% |
| VIX241016C00040000 | 2024-05-09 10:05AM CDT | 40.00 | 0.70 | 0.49 | 0.58 | 0.00 | - | 2 | 1,324 | 122.27% |
| VIX241016C00042500 | 2024-05-15 12:53PM CDT | 42.50 | 0.46 | 0.43 | 0.52 | 0.00 | - | 100,000 | 839 | 122.95% |
| VIX241016C00045000 | 2024-05-13 2:55PM CDT | 45.00 | 0.47 | 0.39 | 0.47 | 0.00 | - | 3,300 | 3,641 | 124.02% |
| VIX241016C00047500 | 2024-05-13 12:36PM CDT | 47.50 | 0.42 | 0.35 | 0.43 | 0.00 | - | 498 | 634 | 124.90% |
| VIX241016C00050000 | 2024-05-15 8:30AM CDT | 50.00 | 0.39 | 0.35 | 0.40 | -0.06 | -13.33% | 3 | 5,289 | 127.15% |
| VIX241016C00055000 | 2024-05-10 9:53AM CDT | 55.00 | 0.29 | 0.27 | 0.34 | -0.10 | -25.64% | 15 | 363 | 127.93% |
| VIX241016C00060000 | 2024-05-15 9:03AM CDT | 60.00 | 0.28 | 0.24 | 0.31 | +0.04 | +16.67% | 359 | 606 | 130.66% |
| VIX241016C00065000 | 2024-05-07 11:18AM CDT | 65.00 | 0.33 | 0.21 | 0.27 | 0.00 | - | 1 | 5,018 | 132.03% |
| VIX241016C00070000 | 2024-05-15 8:30AM CDT | 70.00 | 0.19 | 0.18 | 0.24 | -0.03 | -13.64% | 3 | 1,673 | 133.40% |
| VIX241016C00075000 | 2024-05-15 8:35AM CDT | 75.00 | 0.19 | 0.16 | 0.22 | -0.11 | -36.67% | 4 | 18 | 134.96% |
| VIX241016C00080000 | 2024-05-10 1:48PM CDT | 80.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 1 | 663 | 136.72% |
| VIX241016C00085000 | 2024-05-02 1:53PM CDT | 85.00 | 0.21 | 0.13 | 0.19 | 0.00 | - | 3 | 210 | 138.28% |
| VIX241016C00090000 | 2024-05-10 8:36AM CDT | 90.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 7 | 140 | 139.26% |
| VIX241016C00095000 | 2024-05-02 12:31PM CDT | 95.00 | 0.20 | 0.11 | 0.16 | 0.00 | - | 1 | 24 | 140.63% |
| VIX241016C00100000 | 2024-05-14 11:34AM CDT | 100.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 10 | 1,339 | 141.80% |
| VIX241016C00110000 | 2024-05-13 12:35PM CDT | 110.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 2 | 43 | 143.36% |
| VIX241016C00120000 | 2024-05-13 12:35PM CDT | 120.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 43 | 145.70% |
| VIX241016C00130000 | 2024-05-09 3:10PM CDT | 130.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 4 | 18 | 147.66% |
| VIX241016C00140000 | 2024-05-09 3:10PM CDT | 140.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 100 | 102 | 148.83% |
| VIX241016C00150000 | 2024-04-17 1:59PM CDT | 150.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 10 | 42 | 149.61% |
| VIX241016C00160000 | 2024-04-04 10:31AM CDT | 160.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 500 | 500 | 153.91% |
| VIX241016C00170000 | 2024-05-13 11:41AM CDT | 170.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 500 | 500 | 152.34% |
| VIX241016C00180000 | 2024-05-08 1:39PM CDT | 180.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 500 | 517 | 153.52% |
Putsfür16. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241016P00010000 | 2024-05-02 9:28AM CDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 90 | 18.75% |
| VIX241016P00011500 | 2024-03-07 11:24AM CDT | 11.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 20 | 40 | 14.75% |
| VIX241016P00012000 | 2024-05-15 2:30PM CDT | 12.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 1 | 328 | 1.56% |
| VIX241016P00012500 | 2024-05-15 11:06AM CDT | 12.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 3 | 31 | 2.10% |
| VIX241016P00013000 | 2024-05-15 8:38AM CDT | 13.00 | 0.10 | 0.10 | 0.14 | +0.01 | +11.11% | 5 | 152 | 0.00% |
| VIX241016P00013500 | 2024-05-14 9:55AM CDT | 13.50 | 0.17 | 0.16 | 0.23 | +0.02 | +13.33% | 100 | 1,621 | 0.00% |
| VIX241016P00014000 | 2024-05-15 12:44PM CDT | 14.00 | 0.29 | 0.29 | 0.35 | +0.03 | +11.54% | 408 | 1,457 | 0.00% |
| VIX241016P00014500 | 2024-04-30 9:52AM CDT | 14.50 | 0.30 | 0.42 | 0.50 | 0.00 | - | 1 | 5,162 | 0.00% |
| VIX241016P00015000 | 2024-05-15 2:41PM CDT | 15.00 | 0.61 | 0.61 | 0.70 | +0.07 | +11.86% | 25 | 27,064 | 0.00% |
| VIX241016P00016000 | 2024-05-15 8:30AM CDT | 16.00 | 1.01 | 1.08 | 1.16 | 0.00 | - | 9 | 12,253 | 0.00% |
| VIX241016P00017000 | 2024-05-15 2:12PM CDT | 17.00 | 1.70 | 1.65 | 1.70 | +0.16 | +10.39% | 3,086 | 43,868 | 0.00% |
| VIX241016P00018000 | 2024-05-15 11:52AM CDT | 18.00 | 2.35 | 2.38 | 2.47 | +0.10 | +4.44% | 131 | 15,024 | 0.00% |
| VIX241016P00019000 | 2024-05-15 1:34PM CDT | 19.00 | 3.05 | 3.05 | 3.20 | +0.17 | +5.90% | 36 | 15,489 | 0.00% |
| VIX241016P00020000 | 2024-05-15 12:37PM CDT | 20.00 | 3.85 | 3.80 | 3.95 | +0.15 | +4.05% | 63 | 18,026 | 0.00% |
| VIX241016P00021000 | 2024-05-15 1:52PM CDT | 21.00 | 4.65 | 4.55 | 4.75 | +0.35 | +8.14% | 13 | 3,371 | 0.00% |
| VIX241016P00022000 | 2024-05-15 1:45PM CDT | 22.00 | 5.50 | 5.40 | 5.60 | +0.20 | +3.77% | 6 | 341 | 0.00% |
| VIX241016P00023000 | 2024-05-15 1:02PM CDT | 23.00 | 6.40 | 6.25 | 6.45 | +0.35 | +5.79% | 17 | 1,936 | 0.00% |
| VIX241016P00024000 | 2024-05-15 10:54AM CDT | 24.00 | 7.17 | 7.10 | 7.30 | +0.32 | +4.67% | 3 | 366 | 0.00% |
| VIX241016P00025000 | 2024-05-14 12:44PM CDT | 25.00 | 7.80 | 7.95 | 8.10 | 0.00 | - | 1 | 653 | 0.00% |
| VIX241016P00026000 | 2024-05-06 11:15AM CDT | 26.00 | 8.20 | 8.85 | 9.05 | 0.00 | - | 1 | 203 | 0.00% |
| VIX241016P00027000 | 2024-05-14 9:58AM CDT | 27.00 | 9.50 | 9.75 | 9.90 | 0.00 | - | 3 | 44 | 0.00% |
| VIX241016P00028000 | 2024-05-13 11:37AM CDT | 28.00 | 10.35 | 10.65 | 10.85 | 0.00 | - | 5 | 124 | 0.00% |
| VIX241016P00029000 | 2024-04-02 8:36AM CDT | 29.00 | 9.87 | 10.35 | 10.55 | 0.00 | - | 1 | 4 | 0.00% |
| VIX241016P00030000 | 2024-04-19 8:51AM CDT | 30.00 | 10.66 | 12.50 | 12.70 | 0.00 | - | 1 | 19 | 0.00% |
| VIX241016P00031000 | 2024-05-09 9:47AM CDT | 31.00 | 13.00 | 13.40 | 13.60 | 0.00 | - | 1 | 22 | 0.00% |
| VIX241016P00032000 | 2024-05-10 9:15AM CDT | 32.00 | 13.95 | 14.35 | 14.55 | 0.00 | - | 1 | 21 | 0.00% |
| VIX241016P00035000 | 2024-05-07 10:25AM CDT | 35.00 | 16.55 | 17.15 | 17.35 | 0.00 | - | 1 | 11 | 0.00% |
| VIX241016P00040000 | 2024-04-26 11:59AM CDT | 40.00 | 20.55 | 21.90 | 22.05 | 0.00 | - | 4 | 25 | 0.00% |
| VIX241016P00045000 | 2024-04-26 8:56AM CDT | 45.00 | 25.38 | 26.70 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241016P00050000 | 2024-05-10 1:45PM CDT | 50.00 | 31.04 | 31.40 | 31.85 | 0.00 | - | - | 2 | 0.00% |
| VIX241016P00100000 | 2024-04-01 9:16AM CDT | 100.00 | 77.30 | 78.05 | 78.35 | 0.00 | - | 50 | 0 | 0.00% |
| VIX241016P00110000 | 2024-04-01 9:17AM CDT | 110.00 | 86.96 | 87.80 | 88.05 | 0.00 | - | 82 | 26 | 0.00% |
| VIX241016P00120000 | 2024-04-18 3:12PM CDT | 120.00 | 96.25 | 99.50 | 99.90 | 0.00 | - | - | 75 | 0.00% |
| VIX241016P00150000 | 2024-01-25 12:35PM CDT | 150.00 | 125.50 | 124.75 | 126.10 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241016P00160000 | 2024-04-08 2:42PM CDT | 160.00 | 135.35 | 137.55 | 137.95 | 0.00 | - | 75 | 78 | 0.00% |
| VIX241016P00180000 | 2024-05-06 2:54PM CDT | 180.00 | 157.00 | 158.05 | 158.45 | 0.00 | - | 1 | 17 | 0.00% |
