Deutsche Märkte schließen in 5 Stunden 29 Minuten
DAX
18.554,49 -123,38 (-0,66%) Euro Stoxx 50
4.995,48 -34,87 (-0,69%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,60 -10,90 (-0,46%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.511,03 -417,04 (-0,66%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:46AM CDT. Markt geöffnet.
Strike:18.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00018000 | 2024-05-28 2:57PM CDT | 2024-05-29 | 0.01 | 0.00 | 10.00 | 0.00 | - | 32 | 1,067 | 2,139.06% |
| VIXW240605C00018000 | 2024-05-28 11:02AM CDT | 2024-06-05 | 0.10 | 0.06 | 0.19 | 0.00 | - | 16 | 329 | 124.22% |
| VIXW240612C00018000 | 2024-05-28 1:27PM CDT | 2024-06-12 | 0.20 | 0.16 | 0.43 | 0.00 | - | 35 | 358 | 117.19% |
| VIX240618C00018000 | 2024-05-28 3:14PM CDT | 2024-06-18 | 0.31 | 0.36 | 0.44 | 0.00 | - | 2,848 | 216,673 | 110.16% |
| VIXW240626C00018000 | 2024-05-28 1:26PM CDT | 2024-06-26 | 0.50 | 0.31 | 0.83 | 0.00 | - | 74 | 100 | 107.62% |
| VIX240717C00018000 | 2024-05-28 3:14PM CDT | 2024-07-17 | 0.86 | 0.90 | 0.99 | 0.00 | - | 546 | 179,815 | 102.93% |
| VIX240821C00018000 | 2024-05-28 3:10PM CDT | 2024-08-21 | 1.28 | 1.33 | 1.42 | 0.00 | - | 2,498 | 71,088 | 96.00% |
| VIX240918C00018000 | 2024-05-28 1:05PM CDT | 2024-09-18 | 1.56 | 1.57 | 1.71 | 0.00 | - | 1,227 | 46,036 | 91.99% |
| VIX241016C00018000 | 2024-05-28 8:32AM CDT | 2024-10-16 | 2.42 | 2.42 | 2.60 | 0.00 | - | 115 | 4,823 | 107.47% |
| VIX241120C00018000 | 2024-05-28 1:09PM CDT | 2024-11-20 | 2.31 | 2.28 | 2.47 | 0.00 | - | 127 | 7,947 | 92.72% |
| VIX241218C00018000 | 2024-05-28 2:09PM CDT | 2024-12-18 | 2.41 | 2.45 | 2.65 | 0.00 | - | 13 | 776 | 90.28% |
| VIX250122C00018000 | 2024-05-28 11:33AM CDT | 2025-01-22 | 2.91 | 2.84 | 3.10 | 0.00 | - | 1 | 1,643 | 92.68% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00018000 | 2024-05-28 1:25PM CDT | 2024-05-29 | 5.07 | 0.15 | 10.15 | 0.00 | - | 3 | 17 | 836.72% |
| VIXW240605P00018000 | 2024-05-28 1:25PM CDT | 2024-06-05 | 4.51 | 3.86 | 4.74 | 0.00 | - | 3 | 0 | 176.95% |
| VIX240618P00018000 | 2024-05-28 2:50PM CDT | 2024-06-18 | 4.50 | 4.05 | 4.20 | 0.00 | - | 90 | 37,650 | 89.45% |
| VIX240717P00018000 | 2024-05-28 3:13PM CDT | 2024-07-17 | 4.25 | 3.95 | 4.10 | 0.00 | - | 2,513 | 69,766 | 55.86% |
| VIX240821P00018000 | 2024-05-28 3:12PM CDT | 2024-08-21 | 4.04 | 3.85 | 4.00 | 0.00 | - | 57 | 31,129 | 35.16% |
| VIX240918P00018000 | 2024-05-28 1:26PM CDT | 2024-09-18 | 3.95 | 3.65 | 3.85 | 0.00 | - | 36 | 21,928 | 0.00% |
| VIX241016P00018000 | 2024-05-28 3:10PM CDT | 2024-10-16 | 2.49 | 2.37 | 2.54 | 0.00 | - | 35 | 18,889 | 0.00% |
| VIX241120P00018000 | 2024-05-28 2:55PM CDT | 2024-11-20 | 3.35 | 3.15 | 3.40 | 0.00 | - | 5 | 317 | 0.00% |
| VIX241218P00018000 | 2024-05-28 9:37AM CDT | 2024-12-18 | 3.55 | 3.30 | 3.55 | 0.00 | - | 11 | 2,138 | 0.00% |
| VIX250122P00018000 | 2024-05-28 9:21AM CDT | 2025-01-22 | 3.35 | 3.05 | 3.30 | 0.00 | - | 1 | 1,511 | 0.00% |
