Deutsche Märkte schließen in 5 Stunden 9 Minuten
DAX
18.559,12 -118,75 (-0,64%) Euro Stoxx 50
4.994,76 -35,59 (-0,71%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,90 -12,60 (-0,53%) EUR/USD
1,0848 -0,0012 (-0,11%) Bitcoin EUR
62.604,81 -831,58 (-1,31%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:06AM CDT. Markt geöffnet.
Strike:30.00
Callsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529C00030000 | 2024-05-22 9:15AM CDT | 2024-05-29 | 0.02 | 0.00 | 10.00 | 0.00 | - | 2 | 985 | 2,772.66% |
| VIXW240605C00030000 | 2024-05-28 1:24PM CDT | 2024-06-05 | 0.04 | 0.00 | 0.06 | 0.00 | - | 260 | 186 | 228.13% |
| VIXW240612C00030000 | 2024-05-24 10:44AM CDT | 2024-06-12 | 0.10 | 0.00 | 0.14 | 0.00 | - | 1 | 152 | 188.28% |
| VIX240618C00030000 | 2024-05-28 2:59PM CDT | 2024-06-18 | 0.11 | 0.10 | 0.15 | 0.00 | - | 50,790 | 157,966 | 175.78% |
| VIXW240626C00030000 | 2024-05-23 2:26PM CDT | 2024-06-26 | 0.18 | 0.04 | 0.31 | 0.00 | - | 5 | 66 | 159.77% |
| VIX240717C00030000 | 2024-05-28 2:52PM CDT | 2024-07-17 | 0.31 | 0.30 | 0.33 | 0.00 | - | 773 | 72,135 | 138.09% |
| VIX240821C00030000 | 2024-05-28 11:00AM CDT | 2024-08-21 | 0.50 | 0.48 | 0.57 | 0.00 | - | 24 | 34,526 | 120.22% |
| VIX240918C00030000 | 2024-05-29 4:47AM CDT | 2024-09-18 | 0.65 | 0.58 | 0.70 | +0.03 | +4.84% | 50 | 95,021 | 110.16% |
| VIX241016C00030000 | 2024-05-28 2:52PM CDT | 2024-10-16 | 0.90 | 0.85 | 1.00 | 0.00 | - | 21 | 5,698 | 110.25% |
| VIX241120C00030000 | 2024-05-28 1:36PM CDT | 2024-11-20 | 0.99 | 0.89 | 1.04 | 0.00 | - | 5,002 | 10,944 | 100.00% |
| VIX241218C00030000 | 2024-05-28 2:45PM CDT | 2024-12-18 | 1.12 | 1.00 | 1.16 | 0.00 | - | 3 | 1,548 | 96.44% |
| VIX250122C00030000 | 2024-05-28 2:59PM CDT | 2025-01-22 | 1.35 | 1.22 | 1.41 | 0.00 | - | 52 | 2,768 | 95.46% |
Putsfür29. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240529P00030000 | 2024-05-24 11:55AM CDT | 2024-05-29 | 17.05 | 12.10 | 22.10 | 0.00 | - | 22 | 122 | 1,424.22% |
| VIX240618P00030000 | 2024-05-23 1:19PM CDT | 2024-06-18 | 16.17 | 15.75 | 15.90 | 0.00 | - | 6 | 780 | 0.00% |
| VIXW240626P00030000 | 2024-05-21 1:03PM CDT | 2024-06-26 | 15.97 | 14.82 | 16.16 | 0.00 | - | - | 1 | 172.07% |
| VIX240717P00030000 | 2024-05-28 2:27PM CDT | 2024-07-17 | 15.65 | 15.20 | 15.40 | 0.00 | - | 2 | 261 | 0.00% |
| VIX240821P00030000 | 2024-05-28 12:56PM CDT | 2024-08-21 | 15.15 | 14.85 | 15.00 | 0.00 | - | 1 | 41 | 0.00% |
| VIX240918P00030000 | 2024-05-28 2:28PM CDT | 2024-09-18 | 14.75 | 14.45 | 14.65 | 0.00 | - | 1 | 97 | 0.00% |
| VIX241016P00030000 | 2024-05-22 9:28AM CDT | 2024-10-16 | 12.90 | 12.50 | 12.75 | 0.00 | - | 1 | 20 | 0.00% |
| VIX241120P00030000 | 2024-05-22 10:45AM CDT | 2024-11-20 | 13.71 | 13.45 | 13.65 | 0.00 | - | 30 | 32 | 0.00% |
| VIX241218P00030000 | 2024-05-15 10:09AM CDT | 2024-12-18 | 13.55 | 13.45 | 13.70 | 0.00 | - | 1 | 228 | 0.00% |
| VIX250122P00030000 | 2024-05-24 9:36AM CDT | 2025-01-22 | 13.20 | 12.95 | 13.25 | 0.00 | - | 1 | 1 | 0.00% |
