Deutsche Märkte öffnen in 40 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.395,69 -1.121,44 (-1,71%) CMC Crypto 200
1.472,72 -53,70 (-3,52%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Callsfür18. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218C00010000 | 2024-05-21 2:56PM CDT | 10.00 | 6.70 | 6.35 | 6.70 | 0.00 | - | 9 | 0 | 180.96% |
| VIX241218C00010500 | 2024-05-20 1:00PM CDT | 10.50 | 6.10 | 5.90 | 6.25 | 0.00 | - | 30 | 0 | 169.53% |
| VIX241218C00011000 | 2024-05-20 8:58AM CDT | 11.00 | 5.75 | 5.45 | 5.80 | 0.00 | - | 2 | 0 | 158.69% |
| VIX241218C00011500 | 2024-05-21 10:27AM CDT | 11.50 | 5.35 | 5.05 | 5.40 | 0.00 | - | 4 | 0 | 150.10% |
| VIX241218C00012000 | 2024-05-21 2:53PM CDT | 12.00 | 4.75 | 4.65 | 5.00 | 0.00 | - | 40 | 0 | 141.85% |
| VIX241218C00012500 | 2024-05-21 2:21PM CDT | 12.50 | 4.60 | 4.35 | 4.70 | 0.00 | - | 47 | 0 | 136.91% |
| VIX241218C00013000 | 2024-05-21 11:15AM CDT | 13.00 | 4.25 | 4.00 | 4.35 | 0.00 | - | 53 | 0 | 130.52% |
| VIX241218C00013500 | 2024-05-20 11:11AM CDT | 13.50 | 4.00 | 3.75 | 4.10 | 0.00 | - | 2 | 0 | 127.15% |
| VIX241218C00014000 | 2024-05-21 12:27PM CDT | 14.00 | 3.75 | 3.50 | 3.85 | 0.00 | - | 1 | 0 | 123.68% |
| VIX241218C00014500 | 2024-05-20 9:03AM CDT | 14.50 | 3.50 | 3.30 | 3.60 | 0.00 | - | 3 | 0 | 120.85% |
| VIX241218C00015000 | 2024-05-21 2:51PM CDT | 15.00 | 3.35 | 3.10 | 3.40 | 0.00 | - | 4 | 0 | 118.65% |
| VIX241218C00016000 | 2024-05-21 1:43PM CDT | 16.00 | 2.88 | 2.76 | 3.05 | 0.00 | - | 52 | 0 | 115.33% |
| VIX241218C00017000 | 2024-05-20 8:50AM CDT | 17.00 | 2.69 | 2.48 | 2.74 | 0.00 | - | 4 | 0 | 112.89% |
| VIX241218C00018000 | 2024-05-20 10:48AM CDT | 18.00 | 2.40 | 2.24 | 2.49 | 0.00 | - | 20 | 0 | 111.33% |
| VIX241218C00019000 | 2024-05-20 10:24AM CDT | 19.00 | 2.05 | 2.04 | 2.28 | 0.00 | - | 6 | 0 | 110.40% |
| VIX241218C00020000 | 2024-05-21 1:31PM CDT | 20.00 | 2.01 | 1.86 | 2.09 | 0.00 | - | 16 | 0 | 109.57% |
| VIX241218C00021000 | 2024-05-17 8:53AM CDT | 21.00 | 1.88 | 1.71 | 1.93 | 0.00 | - | 1 | 0 | 109.18% |
| VIX241218C00022000 | 2024-05-17 2:19PM CDT | 22.00 | 1.76 | 1.58 | 1.79 | 0.00 | - | 29 | 0 | 109.03% |
| VIX241218C00023000 | 2024-05-03 1:46PM CDT | 23.00 | 2.06 | 1.46 | 1.66 | 0.00 | - | 1 | 0 | 108.79% |
| VIX241218C00024000 | 2024-05-21 12:05PM CDT | 24.00 | 1.45 | 1.35 | 1.55 | 0.00 | - | 50 | 0 | 108.69% |
| VIX241218C00025000 | 2024-05-21 9:49AM CDT | 25.00 | 1.40 | 1.26 | 1.45 | 0.00 | - | 119 | 0 | 108.84% |
| VIX241218C00026000 | 2024-05-17 2:49PM CDT | 26.00 | 1.31 | 1.18 | 1.36 | 0.00 | - | 103 | 0 | 108.98% |
| VIX241218C00027000 | 2024-05-17 11:27AM CDT | 27.00 | 1.25 | 1.10 | 1.28 | 0.00 | - | 6 | 0 | 109.08% |
| VIX241218C00028000 | 2024-05-21 1:26PM CDT | 28.00 | 1.06 | 1.03 | 1.21 | 0.00 | - | 41 | 0 | 109.33% |
| VIX241218C00029000 | 2024-05-15 10:18AM CDT | 29.00 | 1.05 | 0.97 | 1.15 | 0.00 | - | 160 | 0 | 109.67% |
| VIX241218C00030000 | 2024-05-21 1:31PM CDT | 30.00 | 0.99 | 0.91 | 1.09 | 0.00 | - | 125 | 0 | 109.86% |
| VIX241218C00031000 | 2024-05-20 2:06PM CDT | 31.00 | 1.00 | 0.86 | 1.03 | 0.00 | - | 1 | 0 | 110.11% |
| VIX241218C00032000 | 2024-05-20 9:10AM CDT | 32.00 | 0.96 | 0.81 | 0.98 | 0.00 | - | 1 | 0 | 110.35% |
| VIX241218C00033000 | 2024-05-10 11:47AM CDT | 33.00 | 0.96 | 0.80 | 0.94 | 0.00 | - | 8 | 0 | 111.38% |
| VIX241218C00034000 | 2024-05-15 8:35AM CDT | 34.00 | 0.88 | 0.72 | 0.90 | 0.00 | - | 1 | 0 | 110.99% |
| VIX241218C00035000 | 2024-05-21 1:42PM CDT | 35.00 | 0.74 | 0.69 | 0.86 | 0.00 | - | 1 | 0 | 111.43% |
| VIX241218C00036000 | 2024-05-09 1:13PM CDT | 36.00 | 0.91 | 0.65 | 0.82 | 0.00 | - | 1 | 0 | 111.52% |
| VIX241218C00037000 | 2024-05-20 2:16PM CDT | 37.00 | 0.65 | 0.62 | 0.79 | 0.00 | - | 5 | 0 | 111.96% |
| VIX241218C00040000 | 2024-05-21 12:06PM CDT | 40.00 | 0.59 | 0.53 | 0.70 | 0.00 | - | 10 | 0 | 112.70% |
| VIX241218C00042500 | 2024-04-29 2:46PM CDT | 42.50 | 0.76 | 0.48 | 0.64 | 0.00 | - | 1 | 0 | 113.67% |
| VIX241218C00045000 | 2024-04-29 10:27AM CDT | 45.00 | 0.80 | 0.43 | 0.59 | 0.00 | - | 8 | 0 | 114.45% |
| VIX241218C00047500 | 2024-05-08 3:00PM CDT | 47.50 | 0.57 | 0.38 | 0.55 | 0.00 | - | 4 | 0 | 115.04% |
| VIX241218C00050000 | 2024-05-20 7:08AM CDT | 50.00 | 0.44 | 0.35 | 0.51 | 0.00 | - | 25 | 0 | 115.92% |
| VIX241218C00055000 | 2024-05-13 10:09AM CDT | 55.00 | 0.38 | 0.29 | 0.44 | 0.00 | - | 200 | 0 | 117.09% |
| VIX241218C00060000 | 2024-05-08 1:34PM CDT | 60.00 | 0.35 | 0.24 | 0.39 | 0.00 | - | 12 | 0 | 118.26% |
| VIX241218C00065000 | 2024-04-25 8:31AM CDT | 65.00 | 0.45 | 0.20 | 0.36 | 0.00 | - | 60 | 0 | 119.73% |
| VIX241218C00070000 | 2024-05-16 9:55AM CDT | 70.00 | 0.29 | 0.17 | 0.32 | 0.00 | - | 51 | 0 | 120.61% |
| VIX241218C00075000 | 2024-04-04 2:01PM CDT | 75.00 | 0.45 | 0.02 | 0.49 | 0.00 | - | 1 | 1 | 124.81% |
| VIX241218C00080000 | 2024-05-17 11:27AM CDT | 80.00 | 0.20 | 0.12 | 0.28 | 0.00 | - | 3 | 0 | 122.85% |
| VIX241218C00085000 | 2024-04-10 9:53AM CDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIX241218C00090000 | 2024-05-06 11:30AM CDT | 90.00 | 0.11 | 0.09 | 0.24 | 0.00 | - | 30 | 0 | 124.61% |
| VIX241218C00095000 | 2024-04-04 2:04PM CDT | 95.00 | 0.29 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 130.27% |
| VIX241218C00100000 | 2024-05-20 9:09AM CDT | 100.00 | 0.18 | 0.06 | 0.22 | 0.00 | - | 1 | 0 | 126.37% |
| VIX241218C00110000 | 2024-05-17 2:08PM CDT | 110.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 400 | 0 | 128.52% |
| VIX241218C00120000 | 2024-05-09 12:47PM CDT | 120.00 | 0.14 | 0.03 | 0.18 | 0.00 | - | 300 | 0 | 129.30% |
| VIX241218C00130000 | 2024-04-12 9:46AM CDT | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| VIX241218C00150000 | 2024-04-23 2:56PM CDT | 150.00 | 0.16 | 0.04 | 0.15 | 0.00 | - | 56 | 0 | 136.72% |
| VIX241218C00170000 | 2024-05-16 2:23PM CDT | 170.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | - | 0 | 137.11% |
| VIX241218C00180000 | 2024-05-14 2:10PM CDT | 180.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | - | 0 | 141.41% |
Putsfür18. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX241218P00010000 | 2024-04-11 9:08AM CDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| VIX241218P00010500 | 2024-05-13 8:30AM CDT | 10.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 99 | 0 | 16.80% |
| VIX241218P00011000 | 2024-05-17 2:30PM CDT | 11.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 1 | 0 | 13.97% |
| VIX241218P00011500 | 2024-05-20 1:43PM CDT | 11.50 | 0.14 | 0.10 | 0.25 | 0.00 | - | 197 | 0 | 11.43% |
| VIX241218P00012000 | 2024-05-16 12:46PM CDT | 12.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 6.15% |
| VIX241218P00012500 | 2024-05-20 12:13PM CDT | 12.50 | 0.42 | 0.34 | 0.50 | 0.00 | - | 20 | 0 | 0.00% |
| VIX241218P00013000 | 2024-05-20 2:53PM CDT | 13.00 | 0.52 | 0.51 | 0.68 | 0.00 | - | 25 | 0 | 0.00% |
| VIX241218P00013500 | 2024-05-17 2:45PM CDT | 13.50 | 0.81 | 0.72 | 0.90 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 14.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 750 | 0 | 0.00% |
| VIX241218P00014500 | 2024-05-20 12:45PM CDT | 14.50 | 1.36 | 1.20 | 1.40 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00015000 | 2024-05-20 2:29PM CDT | 15.00 | 1.61 | 1.48 | 1.69 | 0.00 | - | 226 | 0 | 0.00% |
| VIX241218P00016000 | 2024-05-20 2:25PM CDT | 16.00 | 2.25 | 2.10 | 2.32 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00017000 | 2024-05-21 1:57PM CDT | 17.00 | 2.92 | 2.77 | 3.05 | 0.00 | - | 7 | 0 | 0.00% |
| VIX241218P00018000 | 2024-05-21 8:48AM CDT | 18.00 | 3.55 | 3.45 | 3.75 | 0.00 | - | 13 | 0 | 0.00% |
| VIX241218P00019000 | 2024-05-21 8:48AM CDT | 19.00 | 4.30 | 4.25 | 4.50 | 0.00 | - | 15 | 0 | 0.00% |
| VIX241218P00020000 | 2024-05-21 12:35PM CDT | 20.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 16 | 0 | 0.00% |
| VIX241218P00021000 | 2024-05-21 1:56PM CDT | 21.00 | 5.85 | 5.80 | 6.15 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241218P00022000 | 2024-05-21 1:52PM CDT | 22.00 | 6.85 | 6.65 | 6.95 | 0.00 | - | 2 | 0 | 0.00% |
| VIX241218P00023000 | 2024-05-21 1:56PM CDT | 23.00 | 7.55 | 7.50 | 7.80 | 0.00 | - | 5 | 0 | 0.00% |
| VIX241218P00025000 | 2024-05-20 9:07AM CDT | 25.00 | 9.36 | 9.25 | 9.50 | 0.00 | - | 200 | 0 | 0.00% |
| VIX241218P00028000 | 2024-04-18 12:21PM CDT | 28.00 | 10.55 | 11.65 | 12.50 | 0.00 | - | - | 17 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 30.00 | 13.55 | 13.70 | 14.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00035000 | 2024-05-14 9:48AM CDT | 35.00 | 17.85 | 18.30 | 18.65 | 0.00 | - | - | 0 | 0.00% |
| VIX241218P00040000 | 2024-03-28 9:36AM CDT | 40.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| VIX241218P00045000 | 2024-04-10 9:48AM CDT | 45.00 | 26.00 | 26.70 | 27.95 | 0.00 | - | 3 | 2 | 0.00% |
| VIX241218P00065000 | 2024-03-28 8:30AM CDT | 65.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00070000 | 2024-04-29 12:33PM CDT | 70.00 | 50.85 | 51.70 | 52.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00075000 | 2024-03-28 8:30AM CDT | 75.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00080000 | 2024-03-28 8:30AM CDT | 80.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00090000 | 2024-03-28 8:30AM CDT | 90.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| VIX241218P00095000 | 2024-03-28 8:30AM CDT | 95.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00100000 | 2024-05-17 2:53PM CDT | 100.00 | 80.60 | 80.65 | 81.05 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00110000 | 2024-03-28 8:30AM CDT | 110.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| VIX241218P00120000 | 2024-03-28 8:30AM CDT | 120.00 | 100.55 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00130000 | 2024-03-28 8:30AM CDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| VIX241218P00140000 | 2024-03-28 8:30AM CDT | 140.00 | 119.75 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.00% |
| VIX241218P00150000 | 2024-04-18 10:02AM CDT | 150.00 | 126.50 | 128.80 | 129.45 | 0.00 | - | 1 | 102 | 0.00% |
| VIX241218P00180000 | 2024-05-15 10:16AM CDT | 180.00 | 157.70 | 158.10 | 158.50 | 0.00 | - | - | 0 | 0.00% |
