Deutsche Märkte öffnen in 7 Stunden 48 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.960,84 -2.423,95 (-4,30%) CMC Crypto 200
1.271,66 -67,41 (-5,03%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:15PM CDT
Strike:12.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501C00012000 | 2024-04-11 2:48PM CDT | 2024-05-01 | 3.57 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| VIXW240508C00012000 | 2024-04-26 12:52PM CDT | 2024-05-08 | 3.80 | 2.90 | 4.25 | 0.00 | - | 1 | 23 | 146.88% |
| VIXW240515C00012000 | 2024-04-23 8:30AM CDT | 2024-05-15 | 4.20 | 3.00 | 4.96 | 0.00 | - | 4 | 7 | 164.06% |
| VIX240522C00012000 | 2024-04-29 2:32PM CDT | 2024-05-22 | 3.24 | 3.55 | 3.80 | 0.00 | - | 87 | 4,125 | 101.95% |
| VIX240618C00012000 | 2024-05-01 2:32PM CDT | 2024-06-18 | 3.70 | 3.85 | 4.15 | -0.21 | -5.37% | 9 | 1,239 | 92.09% |
| VIX240717C00012000 | 2024-05-01 9:48AM CDT | 2024-07-17 | 4.55 | 4.45 | 4.75 | +0.35 | +8.33% | 76 | 2,470 | 102.64% |
| VIX240821C00012000 | 2024-04-26 1:30PM CDT | 2024-08-21 | 4.95 | 4.80 | 5.20 | 0.00 | - | 3 | 1,431 | 100.68% |
| VIX240918C00012000 | 2024-04-30 8:59AM CDT | 2024-09-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 402 | 0.00% |
| VIX241016C00012000 | 2024-04-22 1:37PM CDT | 2024-10-16 | 8.15 | 7.40 | 8.20 | 0.00 | - | 120 | 193 | 169.92% |
| VIX241120C00012000 | 2024-04-26 1:31PM CDT | 2024-11-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 57 | 450 | 0.00% |
| VIX241218C00012000 | 2024-04-29 3:06PM CDT | 2024-12-18 | 6.00 | 5.05 | 7.00 | 0.00 | - | 4 | 8 | 97.22% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240501P00012000 | 2024-04-23 2:08PM CDT | 2024-05-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 373 | 50.00% |
| VIXW240508P00012000 | 2024-04-29 1:14PM CDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 50.00% |
| VIXW240515P00012000 | 2024-04-29 8:42AM CDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| VIX240522P00012000 | 2024-04-30 11:07AM CDT | 2024-05-22 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 130,640 | 51.56% |
| VIX240618P00012000 | 2024-05-01 8:59AM CDT | 2024-06-18 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 39,330 | 42.58% |
| VIX240717P00012000 | 2024-04-30 8:59AM CDT | 2024-07-17 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 14,021 | 33.79% |
| VIX240821P00012000 | 2024-05-01 9:52AM CDT | 2024-08-21 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 5 | 3,571 | 32.03% |
| VIX240918P00012000 | 2024-04-25 10:31AM CDT | 2024-09-18 | 0.08 | 0.01 | 0.09 | 0.00 | - | 1 | 1,638 | 28.71% |
| VIX241016P00012000 | 2024-04-12 1:33PM CDT | 2024-10-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 12.50% |
| VIX241120P00012000 | 2024-04-19 9:33AM CDT | 2024-11-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 6.25% |
| VIX241218P00012000 | 2024-04-19 9:24AM CDT | 2024-12-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
