Deutsche Märkte schließen in 6 Stunden 32 Minuten
DAX
18.609,63 -68,24 (-0,37%) Euro Stoxx 50
5.011,75 -18,60 (-0,37%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.348,40 -8,10 (-0,34%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.572,93 -235,07 (-0,37%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:43AM CDT. Markt geöffnet.
Strike:14.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00014000 | 2024-05-28 2:58PM CDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 652 | 1,792 | 0.00% |
| VIXW240605C00014000 | 2024-05-29 2:52AM CDT | 2024-06-05 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 10 | 870 | 44.53% |
| VIXW240612C00014000 | 2024-05-28 2:59PM CDT | 2024-06-12 | 0.66 | 0.61 | 0.95 | 0.00 | - | 75 | 279 | 66.11% |
| VIX240618C00014000 | 2024-05-28 3:14PM CDT | 2024-06-18 | 0.85 | 1.02 | 1.12 | 0.00 | - | 10,026 | 176,284 | 77.54% |
| VIXW240626C00014000 | 2024-05-28 2:41PM CDT | 2024-06-26 | 1.35 | 0.88 | 1.92 | 0.00 | - | 92 | 273 | 87.01% |
| VIX240717C00014000 | 2024-05-29 3:00AM CDT | 2024-07-17 | 1.88 | 1.80 | 1.91 | +0.19 | +11.24% | 2 | 31,785 | 88.48% |
| VIX240821C00014000 | 2024-05-28 3:04PM CDT | 2024-08-21 | 2.27 | 2.35 | 2.46 | 0.00 | - | 109 | 6,145 | 88.57% |
| VIX240918C00014000 | 2024-05-28 2:52PM CDT | 2024-09-18 | 2.70 | 2.69 | 2.85 | 0.00 | - | 31 | 1,790 | 88.87% |
| VIX241016C00014000 | 2024-05-28 2:06PM CDT | 2024-10-16 | 4.30 | 4.15 | 4.40 | 0.00 | - | 98 | 407 | 125.10% |
| VIX241120C00014000 | 2024-05-28 1:21PM CDT | 2024-11-20 | 3.75 | 3.65 | 3.90 | 0.00 | - | 92 | 1,047 | 98.24% |
| VIX241218C00014000 | 2024-05-28 9:39AM CDT | 2024-12-18 | 4.00 | 3.80 | 4.05 | 0.00 | - | 1 | 411 | 95.02% |
| VIX250122C00014000 | 2024-05-28 2:01PM CDT | 2025-01-22 | 4.35 | 4.30 | 4.60 | 0.00 | - | 5 | 273 | 100.24% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00014000 | 2024-05-28 2:56PM CDT | 2024-05-29 | 0.94 | 0.00 | 10.00 | 0.00 | - | 58 | 82 | 1,778.91% |
| VIXW240605P00014000 | 2024-05-28 2:11PM CDT | 2024-06-05 | 1.10 | 0.50 | 1.06 | 0.00 | - | 17 | 10 | 97.85% |
| VIXW240612P00014000 | 2024-05-28 1:39PM CDT | 2024-06-12 | 0.99 | 0.57 | 1.13 | 0.00 | - | 4 | 4 | 77.54% |
| VIX240618P00014000 | 2024-05-28 3:07PM CDT | 2024-06-18 | 1.12 | 0.86 | 0.95 | 0.00 | - | 2,927 | 214,629 | 69.73% |
| VIXW240626P00014000 | 2024-05-28 1:33PM CDT | 2024-06-26 | 0.92 | 0.48 | 1.17 | 0.00 | - | 2 | 16 | 54.20% |
| VIX240717P00014000 | 2024-05-28 3:14PM CDT | 2024-07-17 | 1.11 | 0.99 | 1.05 | 0.00 | - | 1,681 | 95,409 | 50.78% |
| VIX240821P00014000 | 2024-05-28 12:21PM CDT | 2024-08-21 | 1.20 | 1.00 | 1.09 | 0.00 | - | 70 | 25,565 | 41.50% |
| VIX240918P00014000 | 2024-05-28 9:04AM CDT | 2024-09-18 | 1.10 | 0.93 | 1.05 | 0.00 | - | 500 | 48,152 | 34.72% |
| VIX241016P00014000 | 2024-05-28 1:56PM CDT | 2024-10-16 | 0.37 | 0.28 | 0.40 | 0.00 | - | 1,361 | 11,512 | 12.35% |
| VIX241120P00014000 | 2024-05-23 1:45PM CDT | 2024-11-20 | 0.87 | 0.74 | 0.89 | 0.00 | - | 13 | 1,777 | 23.68% |
| VIX241218P00014000 | 2024-05-15 1:30PM CDT | 2024-12-18 | 0.90 | 0.85 | 1.02 | 0.00 | - | 750 | 854 | 25.15% |
| VIX250122P00014000 | 2024-05-17 12:54PM CDT | 2025-01-22 | 0.90 | 0.76 | 0.94 | 0.00 | - | 1 | 37 | 21.44% |
