Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.894,90 +336,79 (+0,85%) Bitcoin EUR
60.707,76 +4.107,91 (+7,26%) CMC Crypto 200
1.389,92 +121,97 (+9,62%) Nasdaq Compositive
16.739,38 +228,20 (+1,38%) S&P 500
5.305,40 +58,72 (+1,12%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM CDT. Markt geöffnet.
Callsfür20. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120C00010000 | 2024-05-15 12:56PM CDT | 10.00 | 6.90 | 6.65 | 7.05 | -0.41 | -5.61% | 2 | 323 | 183.69% |
| VIX241120C00010500 | 2024-05-08 2:52PM CDT | 10.50 | 7.00 | 6.20 | 6.60 | 0.00 | - | 25 | 15 | 172.46% |
| VIX241120C00011000 | 2024-05-15 9:22AM CDT | 11.00 | 6.15 | 5.90 | 6.15 | -0.06 | -0.97% | 1 | 105 | 164.55% |
| VIX241120C00011500 | 2024-05-10 2:46PM CDT | 11.50 | 5.95 | 5.30 | 5.70 | 0.00 | - | 150 | 150 | 151.86% |
| VIX241120C00012000 | 2024-05-15 1:46PM CDT | 12.00 | 5.15 | 5.00 | 5.30 | -0.43 | -7.71% | 68 | 815 | 145.51% |
| VIX241120C00012500 | 2024-05-15 2:05PM CDT | 12.50 | 4.75 | 4.70 | 4.80 | -0.35 | -6.86% | 31 | 490 | 137.65% |
| VIX241120C00013000 | 2024-05-15 2:12PM CDT | 13.00 | 4.37 | 4.25 | 4.45 | -0.43 | -8.96% | 33 | 1,669 | 130.03% |
| VIX241120C00013500 | 2024-05-15 1:59PM CDT | 13.50 | 4.05 | 4.00 | 4.15 | -0.35 | -7.95% | 6 | 154 | 126.27% |
| VIX241120C00014000 | 2024-05-15 12:33PM CDT | 14.00 | 3.80 | 3.65 | 3.90 | -0.35 | -8.43% | 15 | 394 | 121.68% |
| VIX241120C00014500 | 2024-05-10 10:32AM CDT | 14.50 | 3.75 | 3.40 | 3.60 | 0.00 | - | 50 | 452 | 117.77% |
| VIX241120C00015000 | 2024-05-15 1:31PM CDT | 15.00 | 3.25 | 3.15 | 3.40 | -0.17 | -4.97% | 21 | 454 | 115.19% |
| VIX241120C00016000 | 2024-05-15 8:51AM CDT | 16.00 | 2.88 | 2.80 | 2.99 | -0.27 | -8.57% | 2 | 518 | 111.52% |
| VIX241120C00017000 | 2024-05-15 12:46PM CDT | 17.00 | 2.60 | 2.50 | 2.67 | -0.21 | -7.47% | 56 | 826 | 109.23% |
| VIX241120C00018000 | 2024-05-14 2:16PM CDT | 18.00 | 2.33 | 2.25 | 2.41 | -0.12 | -4.90% | 1 | 364 | 107.86% |
| VIX241120C00019000 | 2024-05-15 12:36PM CDT | 19.00 | 2.16 | 2.04 | 2.19 | -0.17 | -7.30% | 3 | 3,858 | 107.03% |
| VIX241120C00020000 | 2024-05-15 1:07PM CDT | 20.00 | 1.93 | 1.95 | 2.01 | -0.17 | -8.10% | 79 | 1,808 | 107.96% |
| VIX241120C00021000 | 2024-05-13 8:46AM CDT | 21.00 | 1.95 | 1.71 | 1.84 | 0.00 | - | 7 | 80 | 106.45% |
| VIX241120C00022000 | 2024-05-15 1:06PM CDT | 22.00 | 1.65 | 1.58 | 1.70 | -0.15 | -8.33% | 1 | 5,065 | 106.54% |
| VIX241120C00023000 | 2024-05-15 10:00AM CDT | 23.00 | 1.56 | 1.46 | 1.58 | -0.08 | -4.88% | 10 | 38 | 106.69% |
| VIX241120C00024000 | 2024-05-07 10:07AM CDT | 24.00 | 1.65 | 1.35 | 1.47 | 0.00 | - | 2 | 27 | 106.84% |
| VIX241120C00025000 | 2024-05-15 10:11AM CDT | 25.00 | 1.35 | 1.28 | 1.37 | -0.10 | -6.90% | 1 | 320 | 107.42% |
| VIX241120C00026000 | 2024-05-15 2:08PM CDT | 26.00 | 1.17 | 1.17 | 1.28 | -0.22 | -15.83% | 1 | 38 | 107.28% |
| VIX241120C00027000 | 2024-05-06 9:10AM CDT | 27.00 | 1.36 | 1.09 | 1.21 | 0.00 | - | 4 | 324 | 107.67% |
| VIX241120C00028000 | 2024-05-15 10:36AM CDT | 28.00 | 1.09 | 1.02 | 1.14 | -0.06 | -5.22% | 15 | 287 | 108.01% |
| VIX241120C00029000 | 2024-05-15 9:48AM CDT | 29.00 | 1.08 | 0.96 | 1.08 | -0.08 | -6.90% | 24 | 173 | 108.50% |
| VIX241120C00030000 | 2024-05-15 9:56AM CDT | 30.00 | 0.98 | 0.95 | 1.02 | -0.08 | -7.55% | 22 | 10,852 | 109.72% |
| VIX241120C00031000 | 2024-05-10 10:19AM CDT | 31.00 | 1.05 | 0.85 | 0.97 | 0.00 | - | 29 | 55 | 109.28% |
| VIX241120C00032000 | 2024-05-13 8:33AM CDT | 32.00 | 0.95 | 0.80 | 0.92 | 0.00 | - | 3 | 3,168 | 109.62% |
| VIX241120C00033000 | 2024-04-25 10:34AM CDT | 33.00 | 1.26 | 0.76 | 0.87 | 0.00 | - | 24 | 215 | 109.96% |
| VIX241120C00034000 | 2024-05-09 1:11PM CDT | 34.00 | 0.89 | 0.72 | 0.83 | 0.00 | - | 1 | 8 | 110.40% |
| VIX241120C00035000 | 2024-05-13 11:04AM CDT | 35.00 | 0.79 | 0.68 | 0.80 | 0.00 | - | 15 | 237 | 110.94% |
| VIX241120C00036000 | 2024-05-13 11:44AM CDT | 36.00 | 0.78 | 0.70 | 0.76 | 0.00 | - | 100 | 125 | 112.31% |
| VIX241120C00037000 | 2024-05-15 11:38AM CDT | 37.00 | 0.61 | 0.61 | 0.73 | -0.10 | -14.08% | 20 | 322 | 111.52% |
| VIX241120C00038000 | 2024-05-15 2:06PM CDT | 38.00 | 0.64 | 0.59 | 0.70 | -0.04 | -5.88% | 2,000 | 506 | 112.21% |
| VIX241120C00040000 | 2024-05-15 1:06PM CDT | 40.00 | 0.58 | 0.53 | 0.64 | -0.05 | -7.94% | 2 | 23,102 | 112.60% |
| VIX241120C00042500 | 2024-05-08 3:00PM CDT | 42.50 | 0.58 | 0.48 | 0.58 | 0.00 | - | 10 | 1,602 | 113.67% |
| VIX241120C00045000 | 2024-05-10 8:55AM CDT | 45.00 | 0.50 | 0.44 | 0.53 | 0.00 | - | 222 | 573 | 114.84% |
| VIX241120C00047500 | 2024-05-09 2:27PM CDT | 47.50 | 0.45 | 0.40 | 0.49 | 0.00 | - | 400 | 995 | 115.82% |
| VIX241120C00050000 | 2024-05-10 2:04PM CDT | 50.00 | 0.47 | 0.37 | 0.45 | 0.00 | - | 412 | 2,797 | 116.80% |
| VIX241120C00055000 | 2024-05-02 1:51PM CDT | 55.00 | 0.45 | 0.31 | 0.39 | 0.00 | - | 200 | 8,102 | 118.36% |
| VIX241120C00060000 | 2024-05-09 8:36AM CDT | 60.00 | 0.30 | 0.27 | 0.35 | 0.00 | - | 2,000 | 3,035 | 120.31% |
| VIX241120C00065000 | 2024-05-15 9:44AM CDT | 65.00 | 0.28 | 0.23 | 0.31 | +0.02 | +7.69% | 225 | 5,379 | 121.58% |
| VIX241120C00070000 | 2024-04-29 2:52PM CDT | 70.00 | 0.23 | 0.21 | 0.28 | 0.00 | - | 1 | 438 | 123.44% |
| VIX241120C00075000 | 2024-04-12 9:49AM CDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 50.00% |
| VIX241120C00080000 | 2024-05-14 9:09AM CDT | 80.00 | 0.20 | 0.17 | 0.23 | 0.00 | - | 20 | 304 | 125.98% |
| VIX241120C00085000 | 2024-03-12 11:28AM CDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| VIX241120C00090000 | 2024-05-07 9:06AM CDT | 90.00 | 0.18 | 0.14 | 0.20 | 0.00 | - | 11 | 71 | 128.52% |
| VIX241120C00095000 | 2024-04-03 8:57AM CDT | 95.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 3 | 4 | 130.47% |
| VIX241120C00100000 | 2024-05-02 3:10PM CDT | 100.00 | 0.20 | 0.11 | 0.17 | 0.00 | - | 1 | 62 | 129.88% |
| VIX241120C00110000 | 2024-05-13 12:37PM CDT | 110.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 12 | 17 | 131.64% |
| VIX241120C00120000 | 2024-05-13 12:37PM CDT | 120.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 2 | 18 | 134.77% |
| VIX241120C00130000 | 2024-05-13 12:37PM CDT | 130.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 53 | 134.77% |
| VIX241120C00140000 | 2024-03-08 12:18PM CDT | 140.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 100 | 101 | 155.08% |
| VIX241120C00150000 | 2024-04-30 11:28AM CDT | 150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 11 | 137.11% |
| VIX241120C00160000 | 2024-04-17 8:49AM CDT | 160.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 500 | 1,000 | 138.67% |
| VIX241120C00180000 | 2024-05-03 8:52AM CDT | 180.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 100 | 160 | 139.84% |
Putsfür20. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241120P00010000 | 2024-05-07 11:20AM CDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 19.73% |
| VIX241120P00010500 | 2024-04-10 1:51PM CDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| VIX241120P00011500 | 2024-05-09 10:05AM CDT | 11.50 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 5 | 13.58% |
| VIX241120P00012000 | 2024-05-15 1:22PM CDT | 12.00 | 0.20 | 0.13 | 0.19 | +0.10 | +100.00% | 60 | 100 | 10.99% |
| VIX241120P00012500 | 2024-05-10 1:12PM CDT | 12.50 | 0.23 | 0.23 | 0.30 | 0.00 | - | 10 | 2,213 | 8.20% |
| VIX241120P00013000 | 2024-05-15 1:37PM CDT | 13.00 | 0.38 | 0.37 | 0.40 | +0.04 | +11.76% | 13 | 262 | 0.00% |
| VIX241120P00013500 | 2024-05-15 11:48AM CDT | 13.50 | 0.58 | 0.54 | 0.62 | +0.09 | +18.37% | 35 | 98 | 0.00% |
| VIX241120P00014000 | 2024-05-15 1:22PM CDT | 14.00 | 0.73 | 0.74 | 0.83 | +0.05 | +7.35% | 299 | 112 | 0.00% |
| VIX241120P00014500 | 2024-05-07 9:07AM CDT | 14.50 | 0.87 | 0.97 | 1.08 | 0.00 | - | 1 | 12 | 0.00% |
| VIX241120P00015000 | 2024-05-15 2:17PM CDT | 15.00 | 1.28 | 1.23 | 1.30 | +0.17 | +15.32% | 26 | 232 | 0.00% |
| VIX241120P00016000 | 2024-05-14 9:08AM CDT | 16.00 | 1.73 | 1.82 | 1.98 | 0.00 | - | 50 | 530 | 0.00% |
| VIX241120P00017000 | 2024-05-14 9:56AM CDT | 17.00 | 2.35 | 2.49 | 2.64 | 0.00 | - | 80 | 345 | 0.00% |
| VIX241120P00018000 | 2024-05-14 11:36AM CDT | 18.00 | 3.20 | 3.30 | 3.40 | +0.05 | +1.59% | 10 | 267 | 0.00% |
| VIX241120P00019000 | 2024-05-15 11:14AM CDT | 19.00 | 4.00 | 3.95 | 4.15 | +0.05 | +1.27% | 3 | 4,719 | 0.00% |
| VIX241120P00020000 | 2024-05-15 11:07AM CDT | 20.00 | 4.85 | 4.85 | 4.95 | +0.15 | +3.19% | 8 | 607 | 0.00% |
| VIX241120P00021000 | 2024-05-15 10:02AM CDT | 21.00 | 5.70 | 5.55 | 5.75 | +0.20 | +3.64% | 10 | 255 | 0.00% |
| VIX241120P00022000 | 2024-05-15 10:21AM CDT | 22.00 | 6.45 | 6.45 | 6.55 | +0.15 | +2.38% | 4 | 173 | 0.00% |
| VIX241120P00023000 | 2024-05-14 11:33AM CDT | 23.00 | 7.10 | 7.20 | 7.45 | 0.00 | - | 2 | 50 | 0.00% |
| VIX241120P00024000 | 2024-05-03 10:39AM CDT | 24.00 | 7.70 | 8.05 | 8.30 | 0.00 | - | 2 | 235 | 0.00% |
| VIX241120P00025000 | 2024-04-17 8:49AM CDT | 25.00 | 7.85 | 8.95 | 9.15 | 0.00 | - | 1 | 79 | 0.00% |
| VIX241120P00026000 | 2024-04-12 11:35AM CDT | 26.00 | 8.45 | 9.25 | 9.95 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241120P00027000 | 2024-04-04 11:21AM CDT | 27.00 | 9.70 | 10.25 | 10.50 | 0.00 | - | 1 | 1 | 0.00% |
| VIX241120P00028000 | 2024-04-16 10:08AM CDT | 28.00 | 10.18 | 11.65 | 11.85 | 0.00 | - | 17 | 1 | 0.00% |
| VIX241120P00030000 | 2024-04-23 9:37AM CDT | 30.00 | 12.71 | 13.45 | 13.70 | 0.00 | - | 1 | 3 | 0.00% |
| VIX241120P00031000 | 2024-04-11 1:12PM CDT | 31.00 | 12.91 | 13.55 | 14.30 | 0.00 | - | 1 | 7 | 0.00% |
| VIX241120P00035000 | 2024-04-12 11:40AM CDT | 35.00 | 16.24 | 17.25 | 18.40 | 0.00 | - | 10 | 372 | 0.00% |
| VIX241120P00036000 | 2024-02-22 12:38PM CDT | 36.00 | 17.70 | 16.70 | 18.05 | 0.00 | - | 282 | 282 | 0.00% |
| VIX241120P00037000 | 2024-02-22 10:32AM CDT | 37.00 | 18.50 | 17.60 | 18.95 | 0.00 | - | 106 | 106 | 0.00% |
| VIX241120P00038000 | 2024-02-22 12:38PM CDT | 38.00 | 19.45 | 18.50 | 19.85 | 0.00 | - | 105 | 105 | 0.00% |
| VIX241120P00040000 | 2024-04-12 11:40AM CDT | 40.00 | 20.77 | 21.95 | 23.10 | 0.00 | - | 10 | 30 | 0.00% |
| VIX241120P00045000 | 2024-03-12 11:25AM CDT | 45.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00150000 | 2024-04-30 9:02AM CDT | 150.00 | 128.15 | 129.10 | 129.50 | 0.00 | - | 1 | 2 | 0.00% |
| VIX241120P00180000 | 2024-04-24 2:36PM CDT | 180.00 | 156.52 | 158.25 | 158.65 | 0.00 | - | 1 | 6 | 0.00% |
