Deutsche Märkte schließen in 6 Stunden 29 Minuten
DAX
18.601,25 -76,62 (-0,41%) Euro Stoxx 50
5.009,94 -20,41 (-0,41%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.347,70 -8,80 (-0,37%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.577,64 -235,57 (-0,38%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46AM CDT. Markt geöffnet.
Strike:25.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00025000 | 2024-05-24 2:06PM CDT | 2024-05-29 | 0.01 | 0.00 | 10.00 | 0.00 | - | 134 | 765 | 2,567.97% |
| VIXW240605C00025000 | 2024-05-28 9:44AM CDT | 2024-06-05 | 0.01 | 0.00 | 0.08 | 0.00 | - | 815 | 74 | 190.63% |
| VIXW240612C00025000 | 2024-05-28 1:10PM CDT | 2024-06-12 | 0.07 | 0.02 | 0.19 | 0.00 | - | 4 | 23 | 164.06% |
| VIX240618C00025000 | 2024-05-28 3:09PM CDT | 2024-06-18 | 0.14 | 0.14 | 0.20 | 0.00 | - | 2,145 | 145,747 | 152.73% |
| VIXW240626C00025000 | 2024-05-17 2:37PM CDT | 2024-06-26 | 0.30 | 0.09 | 0.41 | 0.00 | - | 48 | 48 | 141.99% |
| VIX240717C00025000 | 2024-05-28 2:55PM CDT | 2024-07-17 | 0.42 | 0.41 | 0.49 | 0.00 | - | 261 | 130,904 | 125.98% |
| VIX240821C00025000 | 2024-05-28 2:53PM CDT | 2024-08-21 | 0.68 | 0.67 | 0.75 | 0.00 | - | 2,534 | 162,167 | 111.04% |
| VIX240918C00025000 | 2024-05-28 1:40PM CDT | 2024-09-18 | 0.86 | 0.80 | 0.92 | 0.00 | - | 23,604 | 17,348 | 102.69% |
| VIX241016C00025000 | 2024-05-28 9:09AM CDT | 2024-10-16 | 1.26 | 1.21 | 1.37 | 0.00 | - | 20 | 24,370 | 106.93% |
| VIX241120C00025000 | 2024-05-24 1:08PM CDT | 2024-11-20 | 1.34 | 1.23 | 1.40 | 0.00 | - | 3 | 324 | 96.44% |
| VIX241218C00025000 | 2024-05-28 9:03AM CDT | 2024-12-18 | 1.40 | 1.38 | 1.55 | 0.00 | - | 1 | 7,069 | 93.60% |
| VIX250122C00025000 | 2024-05-28 11:42AM CDT | 2025-01-22 | 1.75 | 1.65 | 1.85 | 0.00 | - | 4 | 841 | 93.36% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00025000 | 2024-05-22 10:14AM CDT | 2024-05-29 | 11.95 | 7.10 | 17.10 | 0.00 | - | - | 8 | 1,221.88% |
| VIXW240605P00025000 | 2024-05-28 2:58PM CDT | 2024-06-05 | 11.56 | 10.84 | 11.75 | 0.00 | - | 1 | 5 | 297.27% |
| VIXW240612P00025000 | 2024-05-22 1:20PM CDT | 2024-06-12 | 11.15 | 10.59 | 11.55 | 0.00 | - | - | 7 | 173.44% |
| VIX240618P00025000 | 2024-05-28 2:30PM CDT | 2024-06-18 | 11.25 | 10.90 | 11.05 | 0.00 | - | 13 | 651 | 119.53% |
| VIXW240626P00025000 | 2024-05-28 1:33PM CDT | 2024-06-26 | 10.72 | 9.97 | 11.29 | 0.00 | - | 2 | 20 | 155.66% |
| VIX240717P00025000 | 2024-05-28 11:23AM CDT | 2024-07-17 | 10.90 | 10.45 | 10.60 | 0.00 | - | 6 | 589 | 0.00% |
| VIX240821P00025000 | 2024-05-23 1:36PM CDT | 2024-08-21 | 10.37 | 10.15 | 10.30 | 0.00 | - | 7 | 265 | 0.00% |
| VIX240918P00025000 | 2024-05-28 8:37AM CDT | 2024-09-18 | 10.25 | 9.80 | 10.00 | 0.00 | - | 1 | 212 | 0.00% |
| VIX241016P00025000 | 2024-05-28 10:15AM CDT | 2024-10-16 | 8.35 | 8.00 | 8.25 | 0.00 | - | 10 | 603 | 0.00% |
| VIX241120P00025000 | 2024-05-23 9:48AM CDT | 2024-11-20 | 9.20 | 8.95 | 9.15 | 0.00 | - | 2 | 110 | 0.00% |
| VIX241218P00025000 | 2024-05-28 10:17AM CDT | 2024-12-18 | 9.15 | 9.00 | 9.25 | 0.00 | - | 10 | 268 | 0.00% |
| VIX250122P00025000 | 2024-05-28 2:58PM CDT | 2025-01-22 | 8.89 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
