Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.391,28 -103,61 (-0,56%) Euro Stoxx 50
4.977,87 -38,61 (-0,77%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.323,80 -3,20 (-0,14%) EUR/USD
1,0733 -0,0032 (-0,30%) Bitcoin EUR
62.387,73 -2.247,72 (-3,48%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 06:01AM CDT. Markt geöffnet.
Strike:16.00
Callsfür12. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612C00016000 | 2024-06-10 2:24PM CDT | 2024-06-12 | 0.05 | 0.01 | 0.07 | 0.00 | - | 92 | 4,518 | 168.75% |
| VIX240618C00016000 | 2024-06-10 2:59PM CDT | 2024-06-18 | 0.13 | 0.11 | 0.18 | 0.00 | - | 3,082 | 292,811 | 115.63% |
| VIXW240626C00016000 | 2024-06-10 2:07PM CDT | 2024-06-26 | 0.30 | 0.17 | 0.57 | 0.00 | - | 18 | 412 | 112.50% |
| VIXW240703C00016000 | 2024-06-07 2:40PM CDT | 2024-07-03 | 0.65 | 0.32 | 0.89 | 0.00 | - | 6 | 250 | 115.82% |
| VIXW240710C00016000 | 2024-06-10 1:27PM CDT | 2024-07-10 | 0.62 | 0.30 | 1.16 | 0.00 | - | 20 | 22 | 110.94% |
| VIX240717C00016000 | 2024-06-11 5:31AM CDT | 2024-07-17 | 0.80 | 0.80 | 0.89 | +0.01 | +1.27% | 6 | 142,620 | 107.62% |
| VIX240821C00016000 | 2024-06-10 2:34PM CDT | 2024-08-21 | 1.45 | 1.46 | 1.56 | 0.00 | - | 7,585 | 120,846 | 107.13% |
| VIX240918C00016000 | 2024-06-10 2:56PM CDT | 2024-09-18 | 1.87 | 1.92 | 2.02 | 0.00 | - | 4,069 | 49,895 | 107.91% |
| VIX241016C00016000 | 2024-06-10 2:24PM CDT | 2024-10-16 | 3.01 | 2.93 | 3.30 | 0.00 | - | 8 | 455 | 132.52% |
| VIX241120C00016000 | 2024-06-10 1:02PM CDT | 2024-11-20 | 2.90 | 2.76 | 3.10 | 0.00 | - | 16 | 682 | 112.06% |
| VIX241218C00016000 | 2024-06-10 10:04AM CDT | 2024-12-18 | 3.00 | 2.88 | 3.25 | 0.00 | - | 1 | 1,190 | 107.13% |
| VIX250122C00016000 | 2024-06-10 10:17AM CDT | 2025-01-22 | 3.55 | 3.20 | 3.80 | 0.00 | - | 5 | 100 | 109.23% |
| VIX250219C00016000 | 2024-06-10 10:54AM CDT | 2025-02-19 | 3.85 | 3.40 | 4.20 | 0.00 | - | 1 | 7 | 110.06% |
Putsfür12. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240612P00016000 | 2024-06-07 1:14PM CDT | 2024-06-12 | 3.23 | 2.35 | 3.46 | 0.00 | - | 23 | 42 | 373.44% |
| VIX240618P00016000 | 2024-06-10 7:34PM CDT | 2024-06-18 | 3.00 | 2.82 | 2.92 | -0.13 | -4.15% | 5 | 135,766 | 25.00% |
| VIXW240626P00016000 | 2024-06-04 11:52AM CDT | 2024-06-26 | 2.21 | 1.92 | 3.03 | 0.00 | - | 40 | 55 | 75.59% |
| VIX240717P00016000 | 2024-06-10 1:57PM CDT | 2024-07-17 | 2.63 | 2.41 | 2.52 | 0.00 | - | 20 | 98,474 | 0.00% |
| VIX240821P00016000 | 2024-06-10 2:52PM CDT | 2024-08-21 | 2.49 | 2.37 | 2.47 | 0.00 | - | 2 | 69,070 | 0.00% |
| VIX240918P00016000 | 2024-06-10 12:26PM CDT | 2024-09-18 | 2.28 | 2.15 | 2.28 | 0.00 | - | 5,847 | 50,899 | 0.00% |
| VIX241016P00016000 | 2024-06-10 11:11AM CDT | 2024-10-16 | 1.18 | 1.05 | 1.23 | 0.00 | - | 6 | 28,647 | 0.00% |
| VIX241120P00016000 | 2024-06-10 2:38PM CDT | 2024-11-20 | 1.82 | 1.66 | 1.91 | 0.00 | - | 1 | 598 | 0.00% |
| VIX241218P00016000 | 2024-06-10 8:30AM CDT | 2024-12-18 | 2.00 | 1.83 | 2.12 | 0.00 | - | 2 | 70 | 0.00% |
| VIX250122P00016000 | 2024-06-10 8:30AM CDT | 2025-01-22 | 1.82 | 1.64 | 2.04 | 0.00 | - | 4 | 66 | 0.00% |
| VIX250219P00016000 | 2024-06-07 8:30AM CDT | 2025-02-19 | 1.81 | 1.63 | 2.02 | 0.00 | - | 3 | 6 | 0.00% |
