Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
18.440,48 -54,41 (-0,29%) Euro Stoxx 50
5.002,20 -14,28 (-0,28%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.320,40 -6,60 (-0,28%) EUR/USD
1,0747 -0,0019 (-0,17%) Bitcoin EUR
62.547,97 -1.891,91 (-2,94%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:18AM CDT. Markt geöffnet.
Strike:15.00
Callsfür12. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612C00015000 | 2024-06-10 1:16PM CDT | 2024-06-12 | 0.04 | 0.00 | 0.04 | 0.00 | - | 113 | 0 | 115.63% |
| VIX240618C00015000 | 2024-06-10 8:30PM CDT | 2024-06-18 | 0.22 | 0.14 | 0.22 | +0.03 | +15.79% | 100 | 0 | 102.34% |
| VIXW240626C00015000 | 2024-06-10 2:30PM CDT | 2024-06-26 | 0.49 | 0.22 | 0.73 | 0.00 | - | 17 | 0 | 107.62% |
| VIXW240703C00015000 | 2024-06-10 1:07PM CDT | 2024-07-03 | 0.91 | 0.42 | 1.11 | 0.00 | - | 8 | 0 | 114.65% |
| VIX240717C00015000 | 2024-06-10 2:55PM CDT | 2024-07-17 | 1.01 | 0.97 | 1.06 | 0.00 | - | 5,490 | 0 | 106.45% |
| VIX240821C00015000 | 2024-06-10 2:58PM CDT | 2024-08-21 | 1.72 | 1.68 | 1.80 | 0.00 | - | 16,959 | 0 | 108.40% |
| VIX240918C00015000 | 2024-06-10 2:38PM CDT | 2024-09-18 | 2.19 | 2.15 | 2.29 | 0.00 | - | 113 | 0 | 109.77% |
| VIX241016C00015000 | 2024-06-10 12:01PM CDT | 2024-10-16 | 3.48 | 3.35 | 3.75 | 0.00 | - | 10 | 0 | 141.11% |
| VIX241120C00015000 | 2024-06-10 12:01PM CDT | 2024-11-20 | 3.27 | 3.10 | 3.50 | 0.00 | - | 16 | 0 | 117.63% |
| VIX241218C00015000 | 2024-06-10 2:33PM CDT | 2024-12-18 | 3.45 | 3.15 | 3.65 | 0.00 | - | 1 | 0 | 111.38% |
| VIX250122C00015000 | 2024-06-07 11:19AM CDT | 2025-01-22 | 3.90 | 3.60 | 4.15 | 0.00 | - | 13 | 0 | 114.50% |
| VIX250219C00015000 | 2024-06-10 8:37AM CDT | 2025-02-19 | 4.35 | 3.75 | 4.60 | 0.00 | - | 1 | 0 | 115.33% |
Putsfür12. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612P00015000 | 2024-06-07 1:14PM CDT | 2024-06-12 | 2.28 | 1.51 | 2.30 | 0.00 | - | 11 | 0 | 219.53% |
| VIX240618P00015000 | 2024-06-10 2:52PM CDT | 2024-06-18 | 2.19 | 2.00 | 2.10 | 0.00 | - | 151 | 0 | 57.81% |
| VIXW240626P00015000 | 2024-06-07 11:55AM CDT | 2024-06-26 | 2.00 | 1.20 | 2.19 | 0.00 | - | 48 | 0 | 61.72% |
| VIXW240703P00015000 | 2024-06-03 10:11AM CDT | 2024-07-03 | 1.53 | 1.03 | 1.98 | 0.00 | - | - | 0 | 0.00% |
| VIX240717P00015000 | 2024-06-10 2:49PM CDT | 2024-07-17 | 1.79 | 1.72 | 1.78 | 0.00 | - | 2,210 | 0 | 0.00% |
| VIX240821P00015000 | 2024-06-10 2:49PM CDT | 2024-08-21 | 1.79 | 1.68 | 1.77 | 0.00 | - | 16,901 | 0 | 0.00% |
| VIX240918P00015000 | 2024-06-10 12:44PM CDT | 2024-09-18 | 1.59 | 1.49 | 1.62 | 0.00 | - | 2,175 | 0 | 0.00% |
| VIX241016P00015000 | 2024-06-07 12:22PM CDT | 2024-10-16 | 0.70 | 0.59 | 0.74 | 0.00 | - | 8 | 0 | 0.00% |
| VIX241120P00015000 | 2024-06-07 9:42AM CDT | 2024-11-20 | 1.21 | 1.10 | 1.32 | 0.00 | - | 4 | 0 | 0.00% |
| VIX241218P00015000 | 2024-06-06 12:15PM CDT | 2024-12-18 | 1.36 | 1.26 | 1.51 | 0.00 | - | 10,011 | 0 | 0.00% |
| VIX250122P00015000 | 2024-05-29 2:56PM CDT | 2025-01-22 | 1.27 | 1.11 | 1.46 | 0.00 | - | 11 | 0 | 0.00% |
| VIX250219P00015000 | 2024-06-10 8:30AM CDT | 2025-02-19 | 1.25 | 1.11 | 1.45 | 0.00 | - | 20 | 0 | 0.00% |
