Deutsche Märkte öffnen in 8 Stunden 41 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.545,60 -183,03 (-0,28%) CMC Crypto 200
1.442,36 -4,31 (-0,30%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:14.50
Callsfür12. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612C00014500 | 2024-06-10 2:59PM CDT | 2024-06-12 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 20 | 346 | 50.00% |
| VIX240618C00014500 | 2024-06-10 1:49PM CDT | 2024-06-18 | 0.24 | 0.20 | 0.25 | -0.02 | -7.69% | 11,171 | 70,850 | 96.48% |
| VIXW240626C00014500 | 2024-06-10 12:24PM CDT | 2024-06-26 | 0.65 | 0.28 | 0.88 | +0.01 | +1.56% | 1 | 63 | 108.79% |
| VIXW240703C00014500 | 2024-06-10 10:36AM CDT | 2024-07-03 | 0.88 | 0.50 | 1.29 | +0.10 | +12.82% | 5 | 12 | 117.29% |
| VIX240717C00014500 | 2024-06-10 2:49PM CDT | 2024-07-17 | 1.14 | 1.11 | 1.17 | -0.01 | -0.87% | 8,565 | 74,843 | 108.59% |
| VIX240821C00014500 | 2024-06-10 10:49AM CDT | 2024-08-21 | 1.90 | 1.85 | 1.92 | +0.04 | +2.15% | 206 | 1,386 | 111.33% |
| VIX240918C00014500 | 2024-06-10 12:25PM CDT | 2024-09-18 | 2.35 | 2.34 | 2.42 | +0.04 | +1.73% | 8 | 480 | 113.18% |
| VIX241016C00014500 | 2024-06-07 1:51PM CDT | 2024-10-16 | 3.88 | 0.00 | 0.00 | +0.08 | +2.11% | 1 | 93 | 6.25% |
| VIX241120C00014500 | 2024-06-05 9:24AM CDT | 2024-11-20 | 3.50 | 3.40 | 3.55 | 0.00 | - | 1 | 503 | 121.44% |
| VIX241218C00014500 | 2024-06-06 2:59PM CDT | 2024-12-18 | 3.70 | 3.40 | 3.80 | 0.00 | - | 1 | 55 | 115.72% |
| VIX250122C00014500 | 2024-06-03 3:04PM CDT | 2025-01-22 | 4.05 | 3.75 | 4.35 | 0.00 | - | 25 | 131 | 118.16% |
| VIX250219C00014500 | 2024-06-10 8:37AM CDT | 2025-02-19 | 4.60 | 4.05 | 4.85 | +0.20 | +4.55% | 1 | 2 | 121.53% |
Putsfür12. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612P00014500 | 2024-06-10 1:44PM CDT | 2024-06-12 | 1.61 | 1.14 | 2.20 | +0.06 | +3.87% | 176 | 208 | 225.00% |
| VIX240618P00014500 | 2024-06-10 2:29PM CDT | 2024-06-18 | 1.71 | 1.65 | 1.75 | -0.04 | -2.29% | 17,074 | 97,085 | 0.00% |
| VIXW240626P00014500 | 2024-06-05 8:32AM CDT | 2024-06-26 | 1.10 | 0.87 | 1.80 | 0.00 | - | 4 | 0 | 41.41% |
| VIXW240703P00014500 | 2024-06-07 1:07PM CDT | 2024-07-03 | 1.25 | 0.78 | 1.62 | 0.00 | - | 1 | 2 | 0.00% |
| VIX240717P00014500 | 2024-06-10 2:43PM CDT | 2024-07-17 | 1.44 | 1.37 | 1.44 | +0.04 | +2.86% | 16,284 | 83,237 | 0.00% |
| VIX240821P00014500 | 2024-06-10 2:55PM CDT | 2024-08-21 | 1.44 | 1.39 | 1.45 | +0.01 | +0.70% | 42 | 12,422 | 0.00% |
| VIX240918P00014500 | 2024-06-10 12:46PM CDT | 2024-09-18 | 1.28 | 1.22 | 1.31 | +0.02 | +1.59% | 108 | 8,250 | 0.00% |
| VIX241016P00014500 | 2024-05-28 9:41AM CDT | 2024-10-16 | 0.54 | 0.37 | 0.63 | 0.00 | - | 1 | 5,660 | 0.00% |
| VIX241120P00014500 | 2024-05-28 2:44PM CDT | 2024-11-20 | 1.03 | 0.91 | 1.02 | 0.00 | - | 2 | 18 | 0.00% |
| VIX241218P00014500 | 2024-05-28 2:45PM CDT | 2024-12-18 | 1.13 | 1.07 | 1.21 | 0.00 | - | 1 | 47 | 0.00% |
| VIX250122P00014500 | 2024-05-28 2:29PM CDT | 2025-01-22 | 1.06 | 0.82 | 1.28 | 0.00 | - | 1 | 4,003 | 0.00% |
| VIX250219P00014500 | 2024-06-05 1:51PM CDT | 2025-02-19 | 1.00 | 0.77 | 1.31 | 0.00 | - | 2 | 5 | 0.00% |
