Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
17.964,64 +32,47 (+0,18%) Euro Stoxx 50
4.910,58 -10,64 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,10 +0,10 (+0,00%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.735,86 +624,27 (+1,15%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 07:45AM CDT. Markt geöffnet.
Strike:15.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00015000 | 2024-05-01 3:03PM CDT | 2024-05-08 | 0.80 | 0.09 | 1.08 | 0.00 | - | 728 | 5,025 | 73.83% |
| VIXW240515C00015000 | 2024-05-01 2:38PM CDT | 2024-05-15 | 1.05 | 0.56 | 1.53 | 0.00 | - | 115 | 191 | 91.60% |
| VIX240522C00015000 | 2024-05-01 9:23PM CDT | 2024-05-22 | 1.02 | 1.07 | 1.19 | -0.37 | -26.62% | 100 | 36,607 | 80.66% |
| VIXW240529C00015000 | 2024-05-01 2:18PM CDT | 2024-05-29 | 1.79 | 0.89 | 2.27 | 0.00 | - | 17 | 245 | 97.27% |
| VIX240618C00015000 | 2024-05-01 3:12PM CDT | 2024-06-18 | 1.91 | 1.67 | 1.83 | 0.00 | - | 1,564 | 16,151 | 82.23% |
| VIX240717C00015000 | 2024-05-01 2:42PM CDT | 2024-07-17 | 2.40 | 2.32 | 2.44 | 0.00 | - | 471 | 3,160 | 88.23% |
| VIX240821C00015000 | 2024-05-01 2:55PM CDT | 2024-08-21 | 2.95 | 2.81 | 2.94 | 0.00 | - | 76 | 1,347 | 88.48% |
| VIX240918C00015000 | 2024-05-01 2:10PM CDT | 2024-09-18 | 3.19 | 3.20 | 3.40 | 0.00 | - | 3 | 785 | 91.06% |
| VIX241016C00015000 | 2024-05-01 3:05PM CDT | 2024-10-16 | 5.25 | 4.90 | 5.25 | 0.00 | - | 31 | 331 | 129.88% |
| VIX241120C00015000 | 2024-05-01 2:55PM CDT | 2024-11-20 | 4.15 | 3.85 | 4.40 | 0.00 | - | 2 | 355 | 95.12% |
| VIX241218C00015000 | 2024-05-01 1:55PM CDT | 2024-12-18 | 4.00 | 3.65 | 4.55 | 0.00 | - | 1 | 37 | 88.57% |
| VIX250122C00015000 | 2024-05-01 1:21PM CDT | 2025-01-22 | 4.55 | 4.30 | 5.25 | 0.00 | - | 1 | 12 | 96.78% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00015000 | 2024-05-01 3:14PM CDT | 2024-05-08 | 0.33 | 0.00 | 0.00 | 0.00 | - | 359 | 309 | 0.00% |
| VIXW240515P00015000 | 2024-05-01 2:32PM CDT | 2024-05-15 | 0.35 | 0.08 | 0.86 | 0.00 | - | 93 | 631 | 71.48% |
| VIX240522P00015000 | 2024-05-01 3:06PM CDT | 2024-05-22 | 0.65 | 0.75 | 0.89 | 0.00 | - | 21,624 | 214,509 | 55.47% |
| VIXW240529P00015000 | 2024-05-01 9:11AM CDT | 2024-05-29 | 0.31 | 0.11 | 0.96 | 0.00 | - | 2 | 30 | 56.54% |
| VIX240618P00015000 | 2024-05-01 2:39PM CDT | 2024-06-18 | 0.96 | 0.94 | 1.07 | 0.00 | - | 4,978 | 119,308 | 48.29% |
| VIX240717P00015000 | 2024-05-01 2:26PM CDT | 2024-07-17 | 1.03 | 0.94 | 1.03 | 0.00 | - | 232 | 11,578 | 36.67% |
| VIX240821P00015000 | 2024-05-01 2:11PM CDT | 2024-08-21 | 1.05 | 0.97 | 1.08 | 0.00 | - | 10 | 29,680 | 31.93% |
| VIX240918P00015000 | 2024-05-01 10:38AM CDT | 2024-09-18 | 0.99 | 0.92 | 1.05 | 0.00 | - | 3,020 | 22,029 | 27.74% |
| VIX241016P00015000 | 2024-05-01 12:48PM CDT | 2024-10-16 | 0.37 | 0.25 | 0.46 | 0.00 | - | 2 | 17,505 | 10.74% |
| VIX241120P00015000 | 2024-05-01 12:39PM CDT | 2024-11-20 | 1.02 | 0.79 | 1.10 | 0.00 | - | 1 | 112 | 24.17% |
| VIX241218P00015000 | 2024-04-30 8:30AM CDT | 2024-12-18 | 1.15 | 0.84 | 1.62 | 0.00 | - | 1 | 34 | 33.67% |
