Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,59 +294,48 (+0,74%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%) Nasdaq Compositive
16.740,81 +229,63 (+1,39%) S&P 500
5.302,91 +56,23 (+1,07%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM CDT. Markt geöffnet.
Callsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515C00010000 | 2024-05-10 9:37AM CDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240515C00010500 | 2024-05-14 9:54AM CDT | 10.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| VIXW240515C00011000 | 2024-05-10 9:57AM CDT | 11.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| VIXW240515C00012000 | 2024-05-14 8:52AM CDT | 12.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| VIXW240515C00012500 | 2024-05-14 2:49PM CDT | 12.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 160 | 0.00% |
| VIXW240515C00013000 | 2024-05-14 3:14PM CDT | 13.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 276 | 1,143 | 25.00% |
| VIXW240515C00013500 | 2024-05-14 3:10PM CDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 445 | 434 | 50.00% |
| VIXW240515C00014000 | 2024-05-14 3:07PM CDT | 14.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,096 | 1,624 | 50.00% |
| VIXW240515C00014500 | 2024-05-14 3:03PM CDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 208 | 313 | 50.00% |
| VIXW240515C00015000 | 2024-05-14 2:59PM CDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 365 | 1,163 | 50.00% |
| VIXW240515C00016000 | 2024-05-14 3:05PM CDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 576 | 869 | 50.00% |
| VIXW240515C00017000 | 2024-05-14 2:01PM CDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 5,052 | 50.00% |
| VIXW240515C00018000 | 2024-05-14 9:45AM CDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,832 | 50.00% |
| VIXW240515C00019000 | 2024-05-14 8:30AM CDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,414 | 100.00% |
| VIXW240515C00020000 | 2024-05-14 2:07PM CDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 998 | 50.00% |
| VIXW240515C00021000 | 2024-05-13 9:44AM CDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 469 | 50.00% |
| VIXW240515C00022000 | 2024-05-14 10:31AM CDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 436 | 50.00% |
| VIXW240515C00023000 | 2024-05-13 8:30AM CDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,137 | 50.00% |
| VIXW240515C00024000 | 2024-05-14 11:02AM CDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,060 | 50.00% |
| VIXW240515C00025000 | 2024-05-14 11:48AM CDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 792 | 50.00% |
| VIXW240515C00026000 | 2024-05-08 2:18PM CDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 50.00% |
| VIXW240515C00027000 | 2024-05-13 12:42PM CDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 50.00% |
| VIXW240515C00028000 | 2024-05-13 10:06AM CDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 98 | 50.00% |
| VIXW240515C00029000 | 2024-05-06 11:40AM CDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| VIXW240515C00030000 | 2024-05-13 8:45AM CDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 50.00% |
| VIXW240515C00031000 | 2024-05-01 10:57AM CDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| VIXW240515C00032000 | 2024-04-25 8:30AM CDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VIXW240515C00033000 | 2024-05-13 12:46PM CDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| VIXW240515C00035000 | 2024-05-13 9:18AM CDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 50.00% |
| VIXW240515C00038000 | 2024-04-17 2:31PM CDT | 38.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 174 | 50.00% |
| VIXW240515C00039000 | 2024-04-12 12:51PM CDT | 39.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| VIXW240515C00040000 | 2024-05-13 9:34AM CDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 117 | 50.00% |
| VIXW240515C00042500 | 2024-05-10 1:43PM CDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 102 | 50.00% |
| VIXW240515C00045000 | 2024-05-10 9:19AM CDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 350 | 50.00% |
| VIXW240515C00047500 | 2024-04-29 10:51AM CDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1,700 | 50.00% |
| VIXW240515C00050000 | 2024-05-13 12:28PM CDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,136 | 50.00% |
| VIXW240515C00055000 | 2024-05-06 8:34AM CDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 319 | 50.00% |
| VIXW240515C00060000 | 2024-05-13 12:29PM CDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,715 | 50.00% |
| VIXW240515C00065000 | 2024-04-22 10:10AM CDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| VIXW240515C00085000 | 2024-04-23 10:15AM CDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| VIXW240515C00100000 | 2024-04-29 11:21AM CDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfür15. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240515P00010000 | 2024-05-09 9:00AM CDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 50.00% |
| VIXW240515P00011000 | 2024-05-08 1:50PM CDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| VIXW240515P00012000 | 2024-05-14 10:31AM CDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| VIXW240515P00012500 | 2024-05-14 3:12PM CDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 6.25% |
| VIXW240515P00013000 | 2024-05-14 3:14PM CDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 769 | 852 | 0.00% |
| VIXW240515P00013500 | 2024-05-14 3:14PM CDT | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 543 | 961 | 0.00% |
| VIXW240515P00014000 | 2024-05-14 10:59AM CDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 300 | 0.00% |
| VIXW240515P00014500 | 2024-05-13 2:28PM CDT | 14.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
| VIXW240515P00015000 | 2024-05-14 1:48PM CDT | 15.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 7 | 480 | 0.00% |
| VIXW240515P00016000 | 2024-05-14 2:36PM CDT | 16.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 13 | 692 | 0.00% |
| VIXW240515P00017000 | 2024-05-14 2:19PM CDT | 17.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 171 | 1,513 | 0.00% |
| VIXW240515P00018000 | 2024-05-14 2:36PM CDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 0.00% |
| VIXW240515P00019000 | 2024-05-14 2:36PM CDT | 19.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 0.00% |
| VIXW240515P00020000 | 2024-05-10 8:35AM CDT | 20.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 21.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| VIXW240515P00022000 | 2024-05-13 9:45AM CDT | 22.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| VIXW240515P00023000 | 2024-05-13 12:26PM CDT | 23.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| VIXW240515P00024000 | 2024-05-13 1:51PM CDT | 24.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VIXW240515P00029000 | 2024-05-08 10:28AM CDT | 29.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240515P00030000 | 2024-05-07 2:13PM CDT | 30.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| VIXW240515P00031000 | 2024-05-06 2:46PM CDT | 31.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| VIXW240515P00035000 | 2024-05-08 8:58AM CDT | 35.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VIXW240515P00040000 | 2024-05-07 2:43PM CDT | 40.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| VIXW240515P00060000 | 2024-05-01 8:31AM CDT | 60.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| VIXW240515P00065000 | 2024-05-01 8:33AM CDT | 65.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| VIXW240515P00070000 | 2024-05-01 8:33AM CDT | 70.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| VIXW240515P00080000 | 2024-04-22 8:38AM CDT | 80.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
