Deutsche Märkte geschlossen
DAX
18.680,20 -46,56 (-0,25%) Euro Stoxx 50
5.025,17 -21,82 (-0,43%) Dow Jones 30
39.697,42 -175,57 (-0,44%) Gold
2.391,20 -34,70 (-1,43%) EUR/USD
1,0838 -0,0021 (-0,20%) Bitcoin EUR
64.331,21 -173,29 (-0,27%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:53PM CDT. Markt geöffnet.
Callsfür22. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122C00010000 | 2024-05-22 11:25AM CDT | 10.00 | 7.25 | 7.00 | 7.55 | +0.05 | +0.69% | 19 | 310 | 177.00% |
| VIX250122C00010500 | 2024-05-08 2:52PM CDT | 10.50 | 7.55 | 6.45 | 7.10 | 0.00 | - | - | 13 | 164.55% |
| VIX250122C00011500 | 2024-05-22 9:59AM CDT | 11.50 | 5.97 | 5.85 | 6.20 | +0.20 | +3.47% | 20 | 18 | 149.80% |
| VIX250122C00012000 | 2024-05-22 12:02PM CDT | 12.00 | 5.65 | 5.45 | 5.80 | +0.25 | +4.63% | 8 | 331 | 142.09% |
| VIX250122C00012500 | 2024-05-21 1:08PM CDT | 12.50 | 5.35 | 4.85 | 5.45 | +0.20 | +3.88% | 1 | 269 | 132.57% |
| VIX250122C00013000 | 2024-05-22 10:31AM CDT | 13.00 | 4.85 | 4.75 | 5.15 | +0.10 | +2.11% | 2 | 374 | 131.01% |
| VIX250122C00013500 | 2024-05-22 9:59AM CDT | 13.50 | 4.53 | 4.30 | 4.80 | -0.02 | -0.44% | 1 | 124 | 123.93% |
| VIX250122C00014000 | 2024-05-21 11:30AM CDT | 14.00 | 4.15 | 3.95 | 4.55 | 0.00 | - | 3 | 261 | 119.58% |
| VIX250122C00014500 | 2024-05-17 2:41PM CDT | 14.50 | 4.00 | 3.75 | 4.30 | 0.00 | - | 80 | 81 | 117.19% |
| VIX250122C00015000 | 2024-05-22 11:02AM CDT | 15.00 | 4.05 | 3.55 | 4.05 | +0.30 | +8.00% | 4 | 289 | 114.75% |
| VIX250122C00016000 | 2024-05-22 9:20AM CDT | 16.00 | 3.39 | 3.30 | 3.65 | -0.04 | -1.17% | 9 | 80 | 112.65% |
| VIX250122C00017000 | 2024-05-22 9:20AM CDT | 17.00 | 3.04 | 2.87 | 3.30 | -0.01 | -0.33% | 1 | 124 | 108.50% |
| VIX250122C00018000 | 2024-05-22 12:33PM CDT | 18.00 | 2.90 | 2.80 | 3.00 | +0.12 | +4.32% | 13 | 1,613 | 108.98% |
| VIX250122C00019000 | 2024-05-22 12:21PM CDT | 19.00 | 2.54 | 2.38 | 2.76 | +0.04 | +1.60% | 4 | 227 | 105.47% |
| VIX250122C00020000 | 2024-05-22 12:17PM CDT | 20.00 | 2.55 | 2.35 | 2.55 | +0.17 | +7.14% | 100 | 3,031 | 106.74% |
| VIX250122C00021000 | 2024-05-20 8:30AM CDT | 21.00 | 2.16 | 2.03 | 2.37 | 0.00 | - | 1 | 11 | 104.44% |
| VIX250122C00022000 | 2024-05-22 11:12AM CDT | 22.00 | 2.07 | 1.95 | 2.21 | +0.06 | +2.99% | 332 | 39 | 105.03% |
| VIX250122C00024000 | 2024-05-20 11:04AM CDT | 24.00 | 1.75 | 1.64 | 1.93 | 0.00 | - | 18 | 23 | 104.00% |
| VIX250122C00025000 | 2024-05-21 1:54PM CDT | 25.00 | 1.63 | 1.63 | 1.82 | 0.00 | - | 3 | 824 | 105.37% |
| VIX250122C00026000 | 2024-05-22 11:53AM CDT | 26.00 | 1.59 | 1.44 | 1.71 | +0.15 | +10.42% | 8 | 1 | 104.10% |
| VIX250122C00028000 | 2024-05-15 1:06PM CDT | 28.00 | 1.41 | 1.31 | 1.54 | 0.00 | - | 166 | 213 | 105.08% |
| VIX250122C00029000 | 2024-05-21 2:39PM CDT | 29.00 | 1.17 | 1.21 | 1.46 | 0.00 | - | 1 | 160 | 104.83% |
| VIX250122C00030000 | 2024-05-22 8:57AM CDT | 30.00 | 1.23 | 1.27 | 1.39 | +0.04 | +3.36% | 62 | 706 | 106.89% |
| VIX250122C00032000 | 2024-05-15 10:23AM CDT | 32.00 | 1.05 | 1.03 | 1.26 | 0.00 | - | - | 160 | 105.57% |
| VIX250122C00033000 | 2024-05-22 11:12AM CDT | 33.00 | 1.07 | 0.98 | 1.20 | -0.04 | -3.60% | 1 | 2 | 105.76% |
| VIX250122C00035000 | 2024-05-21 9:09AM CDT | 35.00 | 1.04 | 0.89 | 1.10 | 0.00 | - | 10 | 35 | 106.30% |
| VIX250122C00038000 | 2024-05-03 11:15AM CDT | 38.00 | 1.00 | 0.78 | 0.97 | 0.00 | - | 1 | 1 | 107.13% |
| VIX250122C00040000 | 2024-05-21 8:47AM CDT | 40.00 | 0.82 | 0.80 | 0.90 | 0.00 | - | 3 | 208 | 109.18% |
| VIX250122C00045000 | 2024-05-22 11:29AM CDT | 45.00 | 0.75 | 0.59 | 0.76 | -0.05 | -6.25% | 2 | 9 | 109.18% |
| VIX250122C00047500 | 2024-04-29 2:46PM CDT | 47.50 | 0.90 | 0.53 | 0.70 | 0.00 | - | - | 1 | 109.57% |
| VIX250122C00050000 | 2024-05-20 12:13PM CDT | 50.00 | 0.60 | 0.50 | 0.64 | 0.00 | - | 10 | 80 | 110.35% |
| VIX250122C00055000 | 2024-05-21 8:47AM CDT | 55.00 | 0.47 | 0.41 | 0.55 | 0.00 | - | 3 | 3 | 111.04% |
| VIX250122C00060000 | 2024-05-17 12:21PM CDT | 60.00 | 0.47 | 0.35 | 0.48 | 0.00 | - | 2 | 14 | 111.91% |
| VIX250122C00065000 | 2024-05-07 9:25AM CDT | 65.00 | 0.40 | 0.30 | 0.43 | 0.00 | - | 2 | 4 | 112.99% |
| VIX250122C00070000 | 2024-05-20 1:11PM CDT | 70.00 | 0.34 | 0.26 | 0.38 | 0.00 | - | 2 | 26 | 113.67% |
| VIX250122C00075000 | 2024-05-20 1:30PM CDT | 75.00 | 0.33 | 0.23 | 0.34 | 0.00 | - | 5 | 16 | 114.45% |
| VIX250122C00080000 | 2024-05-22 8:44AM CDT | 80.00 | 0.29 | 0.20 | 0.31 | +0.04 | +16.00% | 2 | 205 | 115.23% |
| VIX250122C00085000 | 2024-05-20 10:52AM CDT | 85.00 | 0.25 | 0.18 | 0.28 | 0.00 | - | 1 | 534 | 115.92% |
| VIX250122C00090000 | 2024-05-20 10:52AM CDT | 90.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 1 | 483 | 118.36% |
| VIX250122C00095000 | 2024-05-03 10:22AM CDT | 95.00 | 0.30 | 0.15 | 0.24 | 0.00 | - | 2 | 2 | 117.68% |
| VIX250122C00100000 | 2024-05-20 10:52AM CDT | 100.00 | 0.19 | 0.14 | 0.22 | 0.00 | - | 1 | 16 | 118.36% |
| VIX250122C00150000 | 2024-05-08 11:55AM CDT | 150.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | - | 15 | 125.00% |
| VIX250122C00180000 | 2024-05-17 11:51AM CDT | 180.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 100 | 100 | 126.56% |
Putsfür22. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250122P00010000 | 2024-05-15 2:35PM CDT | 10.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 11 | 19.63% |
| VIX250122P00012000 | 2024-05-20 3:00PM CDT | 12.00 | 0.22 | 0.18 | 0.30 | 0.00 | - | 41 | 131 | 12.50% |
| VIX250122P00012500 | 2024-05-20 2:31PM CDT | 12.50 | 0.37 | 0.28 | 0.44 | +0.02 | +5.71% | 20 | 76 | 10.40% |
| VIX250122P00013000 | 2024-05-20 9:13AM CDT | 13.00 | 0.57 | 0.43 | 0.61 | 0.00 | - | 1 | 30 | 6.35% |
| VIX250122P00013500 | 2024-05-16 9:04AM CDT | 13.50 | 0.63 | 0.61 | 0.81 | 0.00 | - | 1 | 4 | 0.00% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 14.00 | 0.90 | 0.81 | 1.03 | 0.00 | - | 1 | 37 | 0.00% |
| VIX250122P00014500 | 2024-05-22 11:19AM CDT | 14.50 | 1.14 | 1.04 | 1.28 | +0.03 | +2.70% | 4,000 | 2 | 0.00% |
| VIX250122P00015000 | 2024-05-21 10:42AM CDT | 15.00 | 1.35 | 1.29 | 1.50 | 0.00 | - | 8 | 51 | 0.00% |
| VIX250122P00016000 | 2024-05-21 12:39PM CDT | 16.00 | 2.03 | 1.85 | 2.15 | 0.00 | - | 1 | 55 | 0.00% |
| VIX250122P00017000 | 2024-05-22 11:19AM CDT | 17.00 | 2.63 | 2.48 | 2.81 | -0.03 | -1.13% | 2,020 | 70 | 0.00% |
| VIX250122P00018000 | 2024-05-17 10:06AM CDT | 18.00 | 3.40 | 3.30 | 3.55 | 0.00 | - | 42 | 1,500 | 0.00% |
| VIX250122P00019000 | 2024-05-22 12:21PM CDT | 19.00 | 4.10 | 3.90 | 4.25 | -0.20 | -4.65% | 1 | 135 | 0.00% |
| VIX250122P00020000 | 2024-05-22 12:21PM CDT | 20.00 | 4.85 | 4.60 | 5.05 | -0.07 | -1.42% | 1 | 32 | 0.00% |
| VIX250122P00021000 | 2024-05-22 12:22PM CDT | 21.00 | 5.65 | 5.40 | 5.85 | -0.10 | -1.74% | 1 | 13 | 0.00% |
| VIX250122P00022000 | 2024-05-22 11:11AM CDT | 22.00 | 6.45 | 6.20 | 6.65 | -0.10 | -1.53% | 2 | 18 | 0.00% |
| VIX250122P00023000 | 2024-05-21 1:39PM CDT | 23.00 | 7.30 | 7.00 | 7.50 | -0.10 | -1.35% | 2 | 16 | 0.00% |
| VIX250122P00024000 | 2024-05-21 9:10AM CDT | 24.00 | 8.20 | 7.85 | 8.35 | 0.00 | - | 2 | 3 | 0.00% |
| VIX250122P00025000 | 2024-04-25 10:30AM CDT | 25.00 | 8.15 | 8.70 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00040000 | 2024-04-25 8:46AM CDT | 40.00 | 21.20 | 22.25 | 22.80 | 0.00 | - | - | 20 | 0.00% |
| VIX250122P00045000 | 2024-05-07 9:21AM CDT | 45.00 | 26.95 | 26.90 | 27.50 | 0.00 | - | 1 | 2 | 0.00% |
| VIX250122P00100000 | 2024-04-25 9:09AM CDT | 100.00 | 77.85 | 79.40 | 80.05 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00120000 | 2024-05-06 9:21AM CDT | 120.00 | 97.90 | 98.65 | 99.30 | 0.00 | - | - | 1 | 0.00% |
| VIX250122P00150000 | 2024-04-25 9:11AM CDT | 150.00 | 125.70 | 127.50 | 128.20 | 0.00 | - | - | 1 | 0.00% |
