Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
17.939,09 +6,92 (+0,04%) Euro Stoxx 50
4.904,19 -17,03 (-0,35%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,70 -2,30 (-0,10%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
55.146,57 +975,29 (+1,80%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 07:05AM CDT. Markt geöffnet.
Strike:16.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00016000 | 2024-05-01 2:59PM CDT | 2024-05-08 | 0.59 | 0.04 | 0.49 | 0.00 | - | 4,004 | 3,708 | 73.05% |
| VIXW240515C00016000 | 2024-05-01 2:54PM CDT | 2024-05-15 | 0.75 | 0.24 | 1.22 | 0.00 | - | 75 | 619 | 93.95% |
| VIX240522C00016000 | 2024-05-02 6:15AM CDT | 2024-05-22 | 0.77 | 0.78 | 0.92 | -0.23 | -23.00% | 5 | 83,368 | 85.35% |
| VIXW240529C00016000 | 2024-05-01 1:59PM CDT | 2024-05-29 | 1.14 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 6.25% |
| VIX240618C00016000 | 2024-05-01 3:12PM CDT | 2024-06-18 | 1.56 | 1.38 | 1.50 | 0.00 | - | 6,749 | 72,159 | 83.69% |
| VIX240717C00016000 | 2024-05-01 2:43PM CDT | 2024-07-17 | 2.02 | 1.97 | 2.11 | 0.00 | - | 77 | 17,224 | 87.79% |
| VIX240821C00016000 | 2024-05-01 8:30AM CDT | 2024-08-21 | 2.58 | 2.45 | 2.60 | 0.00 | - | 1 | 3,689 | 87.45% |
| VIX240918C00016000 | 2024-05-01 2:56PM CDT | 2024-09-18 | 2.95 | 2.82 | 3.05 | 0.00 | - | 13 | 703 | 89.36% |
| VIX241016C00016000 | 2024-05-01 2:09PM CDT | 2024-10-16 | 4.33 | 4.30 | 4.65 | 0.00 | - | 1 | 298 | 120.61% |
| VIX241120C00016000 | 2024-05-01 1:09PM CDT | 2024-11-20 | 3.65 | 3.40 | 4.00 | 0.00 | - | 1 | 214 | 91.65% |
| VIX241218C00016000 | 2024-05-01 11:01AM CDT | 2024-12-18 | 3.90 | 3.25 | 4.15 | 0.00 | - | 5 | 747 | 85.94% |
| VIX250122C00016000 | 2024-04-26 12:43PM CDT | 2025-01-22 | 4.25 | 3.85 | 4.80 | 0.00 | - | 10 | 10 | 92.77% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00016000 | 2024-05-01 2:28PM CDT | 2024-05-08 | 1.25 | 0.66 | 1.63 | 0.00 | - | 1,649 | 1,895 | 64.45% |
| VIXW240515P00016000 | 2024-05-01 2:32PM CDT | 2024-05-15 | 1.17 | 0.59 | 1.58 | 0.00 | - | 47 | 725 | 86.13% |
| VIX240522P00016000 | 2024-05-01 2:59PM CDT | 2024-05-22 | 1.30 | 1.42 | 1.56 | 0.00 | - | 6,977 | 133,516 | 63.77% |
| VIXW240529P00016000 | 2024-05-01 11:54AM CDT | 2024-05-29 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| VIX240618P00016000 | 2024-05-01 3:12PM CDT | 2024-06-18 | 1.55 | 1.59 | 1.74 | 0.00 | - | 9,971 | 161,130 | 50.59% |
| VIX240717P00016000 | 2024-05-01 2:34PM CDT | 2024-07-17 | 1.62 | 1.54 | 1.67 | 0.00 | - | 1,035 | 50,839 | 40.09% |
| VIX240821P00016000 | 2024-05-01 1:56PM CDT | 2024-08-21 | 1.71 | 1.55 | 1.68 | 0.00 | - | 99 | 12,882 | 33.55% |
| VIX240918P00016000 | 2024-05-01 2:15PM CDT | 2024-09-18 | 1.58 | 1.47 | 1.62 | 0.00 | - | 16 | 30,357 | 28.37% |
| VIX241016P00016000 | 2024-05-01 2:16PM CDT | 2024-10-16 | 0.79 | 0.00 | 0.00 | 0.00 | - | 16 | 11,661 | 0.00% |
| VIX241120P00016000 | 2024-04-30 9:57AM CDT | 2024-11-20 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 440 | 0.00% |
| VIX241218P00016000 | 2024-04-25 2:42PM CDT | 2024-12-18 | 2.00 | 1.37 | 2.20 | 0.00 | - | 1 | 9 | 34.38% |
| VIX250122P00016000 | 2024-04-26 12:56PM CDT | 2025-01-22 | 1.66 | 1.25 | 2.04 | 0.00 | - | 10 | 11 | 28.91% |
