Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.774,21 -434,06 (-0,76%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Callsfür19. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219C00010000 | 2024-06-28 11:14AM CDT | 10.00 | 7.71 | 7.70 | 8.45 | -0.09 | -1.15% | 11 | 32 | 212.50% |
| VIX250219C00011000 | 2024-06-25 2:16PM CDT | 11.00 | 7.28 | 6.80 | 7.55 | 0.00 | - | 30 | 32 | 187.60% |
| VIX250219C00011500 | 2024-06-20 11:33AM CDT | 11.50 | 7.00 | 6.30 | 7.10 | 0.00 | - | - | 102 | 175.59% |
| VIX250219C00012000 | 2024-06-28 2:18PM CDT | 12.00 | 6.45 | 5.90 | 6.65 | +0.10 | +1.57% | 15 | 38 | 165.92% |
| VIX250219C00012500 | 2024-06-28 9:19AM CDT | 12.50 | 5.60 | 5.50 | 6.25 | -0.40 | -6.67% | 1 | 47 | 157.52% |
| VIX250219C00013000 | 2024-06-28 10:30AM CDT | 13.00 | 5.40 | 5.10 | 5.95 | -0.15 | -2.70% | 100 | 309 | 150.98% |
| VIX250219C00013500 | 2024-06-28 9:22AM CDT | 13.50 | 5.10 | 4.75 | 5.60 | -0.10 | -1.92% | 100 | 99 | 144.53% |
| VIX250219C00014000 | 2024-06-28 9:05AM CDT | 14.00 | 4.65 | 4.45 | 5.30 | -0.40 | -7.92% | 3 | 231 | 139.70% |
| VIX250219C00014500 | 2024-06-17 8:52AM CDT | 14.50 | 4.70 | 4.15 | 5.05 | 0.00 | - | 1 | 4 | 135.55% |
| VIX250219C00015000 | 2024-06-28 9:27AM CDT | 15.00 | 4.21 | 3.90 | 4.80 | -0.24 | -5.39% | 24 | 37 | 132.08% |
| VIX250219C00016000 | 2024-06-25 8:52AM CDT | 16.00 | 3.95 | 3.40 | 4.35 | 0.00 | - | 3 | 28 | 125.73% |
| VIX250219C00017000 | 2024-06-27 8:43AM CDT | 17.00 | 3.65 | 3.00 | 4.00 | 0.00 | - | 1 | 20 | 121.68% |
| VIX250219C00018000 | 2024-06-27 9:56AM CDT | 18.00 | 3.30 | 2.72 | 3.70 | 0.00 | - | 37 | 276 | 119.43% |
| VIX250219C00019000 | 2024-06-27 2:38PM CDT | 19.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| VIX250219C00020000 | 2024-06-28 11:22AM CDT | 20.00 | 2.70 | 0.00 | 0.00 | -0.01 | -0.37% | 15 | 163 | 12.50% |
| VIX250219C00021000 | 2024-06-21 1:31PM CDT | 21.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| VIX250219C00022000 | 2024-06-28 11:12AM CDT | 22.00 | 2.32 | 0.00 | 0.00 | -0.06 | -2.52% | 20 | 424 | 12.50% |
| VIX250219C00023000 | 2024-06-21 10:28AM CDT | 23.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| VIX250219C00025000 | 2024-06-27 12:25PM CDT | 25.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 105 | 288 | 25.00% |
| VIX250219C00026000 | 2024-06-14 10:08AM CDT | 26.00 | 1.88 | 1.23 | 2.20 | 0.00 | - | - | 4 | 110.40% |
| VIX250219C00027000 | 2024-06-26 11:03AM CDT | 27.00 | 1.70 | 1.12 | 2.10 | 0.00 | - | 3 | 9 | 110.21% |
| VIX250219C00028000 | 2024-06-27 11:55AM CDT | 28.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 25.00% |
| VIX250219C00029000 | 2024-06-13 9:23AM CDT | 29.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 25.00% |
| VIX250219C00030000 | 2024-06-28 2:13PM CDT | 30.00 | 1.42 | 0.00 | 0.00 | -0.04 | -2.74% | 77 | 211 | 25.00% |
| VIX250219C00031000 | 2024-06-17 12:39PM CDT | 31.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| VIX250219C00032000 | 2024-06-10 9:51AM CDT | 32.00 | 1.20 | 0.69 | 1.69 | 0.00 | - | - | 160 | 109.38% |
| VIX250219C00033000 | 2024-06-12 1:49PM CDT | 33.00 | 1.23 | 0.62 | 1.63 | 0.00 | - | - | 30 | 109.33% |
| VIX250219C00035000 | 2024-06-27 1:32PM CDT | 35.00 | 1.05 | 0.66 | 1.14 | 0.00 | - | 3 | 150 | 105.57% |
| VIX250219C00037000 | 2024-06-24 12:18PM CDT | 37.00 | 0.99 | 0.41 | 1.41 | 0.00 | - | 20 | 41 | 109.23% |
| VIX250219C00040000 | 2024-06-27 9:31AM CDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 30 | 518 | 25.00% |
| VIX250219C00042500 | 2024-06-25 11:46AM CDT | 42.50 | 0.72 | 0.21 | 1.18 | 0.00 | - | 5 | 10 | 109.28% |
| VIX250219C00045000 | 2024-06-25 12:01PM CDT | 45.00 | 0.70 | 0.15 | 1.10 | 0.00 | - | 1 | 23 | 109.57% |
| VIX250219C00047500 | 2024-06-10 2:33PM CDT | 47.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VIX250219C00050000 | 2024-06-27 9:03AM CDT | 50.00 | 0.56 | 0.00 | 0.00 | -0.03 | -5.08% | 1 | 1,039 | 50.00% |
| VIX250219C00055000 | 2024-06-26 2:57PM CDT | 55.00 | 0.50 | 0.13 | 0.83 | 0.00 | - | 1 | 1,039 | 113.48% |
| VIX250219C00060000 | 2024-06-26 2:41PM CDT | 60.00 | 0.43 | 0.00 | 0.74 | 0.00 | - | 1 | 271 | 111.91% |
| VIX250219C00065000 | 2024-06-26 3:05PM CDT | 65.00 | 0.35 | 0.00 | 0.67 | 0.00 | - | 1 | 12 | 113.67% |
| VIX250219C00070000 | 2024-06-27 9:10AM CDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 50.00% |
| VIX250219C00075000 | 2024-06-26 2:41PM CDT | 75.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 116.31% |
| VIX250219C00080000 | 2024-06-26 2:41PM CDT | 80.00 | 0.27 | 0.00 | 0.51 | 0.00 | - | 1 | 210 | 117.77% |
| VIX250219C00085000 | 2024-06-27 1:16PM CDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| VIX250219C00090000 | 2024-06-28 1:29PM CDT | 90.00 | 0.21 | 0.00 | 0.00 | +0.01 | +5.00% | 1 | 8 | 50.00% |
| VIX250219C00095000 | 2024-06-28 1:19PM CDT | 95.00 | 0.19 | 0.00 | 0.00 | +0.01 | +5.56% | 1 | 1 | 50.00% |
| VIX250219C00100000 | 2024-06-28 1:18PM CDT | 100.00 | 0.18 | 0.00 | 0.00 | +0.01 | +5.88% | 1 | 201 | 50.00% |
| VIX250219C00110000 | 2024-06-11 9:34AM CDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VIX250219C00120000 | 2024-06-28 2:26PM CDT | 120.00 | 0.14 | 0.00 | 0.00 | +0.02 | +16.67% | 1 | 1 | 50.00% |
| VIX250219C00130000 | 2024-06-28 1:44PM CDT | 130.00 | 0.13 | 0.00 | 0.00 | +0.02 | +18.18% | 1 | 1 | 50.00% |
| VIX250219C00140000 | 2024-06-28 2:42PM CDT | 140.00 | 0.13 | 0.00 | 0.00 | +0.03 | +30.00% | 1 | 1 | 50.00% |
| VIX250219C00150000 | 2024-06-27 8:30AM CDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
Putsfür19. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIX250219P00010000 | 2024-06-28 11:14AM CDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| VIX250219P00011000 | 2024-06-25 2:42PM CDT | 11.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 84 | 22.07% |
| VIX250219P00011500 | 2024-06-25 1:15PM CDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 55 | 3.13% |
| VIX250219P00012000 | 2024-06-28 1:32PM CDT | 12.00 | 0.19 | 0.00 | 0.22 | +0.04 | +26.67% | 75 | 115 | 10.25% |
| VIX250219P00012500 | 2024-06-25 1:28PM CDT | 12.50 | 0.22 | 0.22 | 0.33 | 0.00 | - | 1 | 40 | 7.47% |
| VIX250219P00013000 | 2024-06-28 2:27PM CDT | 13.00 | 0.37 | 0.00 | 0.00 | +0.04 | +12.12% | 7 | 57 | 0.00% |
| VIX250219P00013500 | 2024-06-25 2:16PM CDT | 13.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 120 | 105 | 0.00% |
| VIX250219P00014000 | 2024-06-27 2:51PM CDT | 14.00 | 0.70 | 0.66 | 0.81 | 0.00 | - | 5 | 45 | 0.00% |
| VIX250219P00014500 | 2024-06-24 2:12PM CDT | 14.50 | 1.00 | 0.52 | 1.03 | 0.00 | - | 30 | 35 | 0.00% |
| VIX250219P00015000 | 2024-06-27 2:38PM CDT | 15.00 | 1.19 | 0.74 | 1.28 | 0.00 | - | 9 | 67 | 0.00% |
| VIX250219P00016000 | 2024-06-28 1:32PM CDT | 16.00 | 1.71 | 0.00 | 0.00 | +0.01 | +0.59% | 81 | 184 | 0.00% |
| VIX250219P00017000 | 2024-06-28 8:36AM CDT | 17.00 | 2.37 | 1.94 | 2.43 | +0.04 | +1.72% | 4 | 179 | 0.00% |
| VIX250219P00018000 | 2024-06-27 11:47AM CDT | 18.00 | 3.05 | 2.70 | 3.10 | +0.06 | +2.01% | 1 | 250 | 0.00% |
| VIX250219P00019000 | 2024-06-26 12:18PM CDT | 19.00 | 3.65 | 3.40 | 3.80 | 0.00 | - | 1 | 174 | 0.00% |
| VIX250219P00020000 | 2024-06-28 9:08AM CDT | 20.00 | 4.50 | 3.80 | 4.55 | +0.15 | +3.45% | 3 | 99 | 0.00% |
| VIX250219P00021000 | 2024-06-28 9:25AM CDT | 21.00 | 5.25 | 4.55 | 5.30 | +0.05 | +0.96% | 3 | 27 | 0.00% |
| VIX250219P00022000 | 2024-06-21 9:02AM CDT | 22.00 | 5.70 | 5.30 | 6.10 | 0.00 | - | 1 | 6 | 0.00% |
| VIX250219P00023000 | 2024-06-21 1:10PM CDT | 23.00 | 6.58 | 6.10 | 7.15 | 0.00 | - | 1 | 8 | 0.00% |
| VIX250219P00024000 | 2024-06-10 11:32AM CDT | 24.00 | 7.80 | 6.90 | 7.95 | 0.00 | - | - | 3 | 0.00% |
| VIX250219P00025000 | 2024-06-18 8:53AM CDT | 25.00 | 8.20 | 7.75 | 8.80 | 0.00 | - | 1 | 2 | 0.00% |
| VIX250219P00026000 | 2024-06-07 2:01PM CDT | 26.00 | 9.55 | 8.60 | 9.65 | 0.00 | - | 2 | 7 | 0.00% |
| VIX250219P00029000 | 2024-05-31 2:29PM CDT | 29.00 | 12.16 | 11.15 | 12.25 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00030000 | 2024-05-31 2:29PM CDT | 30.00 | 13.02 | 12.05 | 13.15 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00039000 | 2024-05-31 2:28PM CDT | 39.00 | 21.20 | 20.20 | 21.35 | 0.00 | - | 2 | 2 | 0.00% |
| VIX250219P00040000 | 2024-06-14 9:28AM CDT | 40.00 | 21.80 | 21.15 | 22.25 | 0.00 | - | 1 | 21 | 0.00% |
| VIX250219P00045000 | 2024-06-20 11:41AM CDT | 45.00 | 26.35 | 25.80 | 26.90 | 0.00 | - | 3 | 5 | 0.00% |
| VIX250219P00100000 | 2024-06-10 10:40AM CDT | 100.00 | 79.00 | 78.55 | 79.35 | 0.00 | - | 1 | 1 | 0.00% |
| VIX250219P00150000 | 2024-05-30 12:48PM CDT | 150.00 | 127.05 | 126.80 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
