Deutsche Märkte schließen in 4 Stunden 31 Minuten
DAX
18.564,34 -113,53 (-0,61%) Euro Stoxx 50
4.993,31 -37,04 (-0,74%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,90 -9,60 (-0,41%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.579,63 -557,06 (-0,88%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:44AM CDT. Markt geöffnet.
Strike:13.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00013000 | 2024-05-28 3:14PM CDT | 2024-05-29 | 0.15 | 0.04 | 5.10 | 0.00 | - | 965 | 2,024 | 700.78% |
| VIXW240605C00013000 | 2024-05-28 2:16PM CDT | 2024-06-05 | 0.69 | 0.70 | 1.35 | 0.00 | - | 509 | 497 | 82.42% |
| VIXW240612C00013000 | 2024-05-28 2:20PM CDT | 2024-06-12 | 0.93 | 1.05 | 1.75 | 0.00 | - | 70 | 295 | 65.82% |
| VIX240618C00013000 | 2024-05-29 5:01AM CDT | 2024-06-18 | 1.51 | 1.49 | 1.60 | +0.29 | +23.77% | 46 | 26,987 | 68.65% |
| VIXW240626C00013000 | 2024-05-28 1:45PM CDT | 2024-06-26 | 2.16 | 1.36 | 2.56 | 0.00 | - | 66 | 233 | 88.09% |
| VIX240717C00013000 | 2024-05-28 3:13PM CDT | 2024-07-17 | 2.13 | 2.30 | 2.41 | 0.00 | - | 475 | 14,053 | 87.89% |
| VIX240821C00013000 | 2024-05-28 2:47PM CDT | 2024-08-21 | 2.74 | 2.87 | 2.97 | 0.00 | - | 385 | 7,960 | 90.04% |
| VIX240918C00013000 | 2024-05-28 2:58PM CDT | 2024-09-18 | 3.19 | 3.25 | 3.45 | 0.00 | - | 162 | 1,302 | 93.02% |
| VIX241016C00013000 | 2024-05-28 10:43AM CDT | 2024-10-16 | 4.80 | 4.95 | 5.20 | 0.00 | - | 1 | 435 | 138.28% |
| VIX241120C00013000 | 2024-05-28 1:50PM CDT | 2024-11-20 | 4.40 | 4.25 | 4.50 | 0.00 | - | 46 | 2,207 | 103.47% |
| VIX241218C00013000 | 2024-05-28 2:24PM CDT | 2024-12-18 | 4.45 | 4.40 | 4.65 | 0.00 | - | 1 | 509 | 100.10% |
| VIX250122C00013000 | 2024-05-28 2:23PM CDT | 2025-01-22 | 5.10 | 4.95 | 5.25 | 0.00 | - | 53 | 440 | 106.84% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00013000 | 2024-05-28 3:04PM CDT | 2024-05-29 | 0.25 | 0.00 | 10.00 | 0.00 | - | 285 | 248 | 2,050.78% |
| VIXW240605P00013000 | 2024-05-29 4:51AM CDT | 2024-06-05 | 0.30 | 0.05 | 0.37 | 0.00 | - | 3 | 264 | 76.17% |
| VIXW240612P00013000 | 2024-05-28 1:40PM CDT | 2024-06-12 | 0.44 | 0.11 | 0.48 | 0.00 | - | 8 | 121 | 65.23% |
| VIX240618P00013000 | 2024-05-29 5:01AM CDT | 2024-06-18 | 0.36 | 0.33 | 0.39 | -0.13 | -26.53% | 23 | 131,076 | 61.13% |
| VIXW240626P00013000 | 2024-05-24 9:23AM CDT | 2024-06-26 | 0.49 | 0.09 | 0.55 | 0.00 | - | 36 | 4 | 66.21% |
| VIX240717P00013000 | 2024-05-28 2:29PM CDT | 2024-07-17 | 0.56 | 0.42 | 0.49 | 0.00 | - | 3,187 | 38,835 | 47.07% |
| VIX240821P00013000 | 2024-05-28 12:48PM CDT | 2024-08-21 | 0.61 | 0.49 | 0.56 | 0.00 | - | 37 | 32,533 | 39.06% |
| VIX240918P00013000 | 2024-05-28 2:15PM CDT | 2024-09-18 | 0.58 | 0.46 | 0.56 | 0.00 | - | 25,067 | 112,726 | 33.89% |
| VIX241016P00013000 | 2024-05-28 1:44PM CDT | 2024-10-16 | 0.11 | 0.08 | 0.16 | 0.00 | - | 3 | 155 | 16.11% |
| VIX241120P00013000 | 2024-05-28 2:30PM CDT | 2024-11-20 | 0.39 | 0.35 | 0.48 | 0.00 | - | 1 | 286 | 24.81% |
| VIX241218P00013000 | 2024-05-29 4:47AM CDT | 2024-12-18 | 0.53 | 0.44 | 0.59 | 0.00 | - | 4 | 641 | 26.03% |
| VIX250122P00013000 | 2024-05-23 8:41AM CDT | 2025-01-22 | 0.51 | 0.38 | 0.55 | 0.00 | - | 20 | 50 | 23.05% |
