Deutsche Märkte öffnen in 6 Stunden 26 Minuten
Nikkei 225
38.015,86 -258,19 (-0,67%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.231,24 -1.879,82 (-3,35%) CMC Crypto 200
1.277,94 -61,12 (-4,57%) 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:17.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00017000 | 2024-05-01 3:13PM CDT | 2024-05-08 | 0.24 | 0.00 | 0.47 | 0.00 | - | 543 | 0 | 88.67% |
| VIXW240515C00017000 | 2024-05-01 2:59PM CDT | 2024-05-15 | 0.53 | 0.15 | 0.95 | 0.00 | - | 240 | 0 | 93.95% |
| VIX240522C00017000 | 2024-05-01 3:12PM CDT | 2024-05-22 | 0.76 | 0.63 | 0.77 | 0.00 | - | 32,760 | 0 | 87.70% |
| VIXW240529C00017000 | 2024-05-01 9:41AM CDT | 2024-05-29 | 1.00 | 0.43 | 1.62 | 0.00 | - | 59 | 0 | 96.00% |
| VIX240618C00017000 | 2024-05-01 2:59PM CDT | 2024-06-18 | 1.32 | 1.17 | 1.34 | 0.00 | - | 586 | 0 | 83.89% |
| VIX240717C00017000 | 2024-05-01 2:59PM CDT | 2024-07-17 | 1.84 | 1.69 | 1.92 | 0.00 | - | 104 | 0 | 85.84% |
| VIX240821C00017000 | 2024-05-01 2:57PM CDT | 2024-08-21 | 2.23 | 2.13 | 2.37 | 0.00 | - | 8,518 | 0 | 84.28% |
| VIX240918C00017000 | 2024-05-01 11:50AM CDT | 2024-09-18 | 2.55 | 2.48 | 2.74 | 0.00 | - | 12 | 0 | 84.86% |
| VIX241016C00017000 | 2024-04-29 9:16AM CDT | 2024-10-16 | 4.01 | 3.75 | 4.30 | 0.00 | - | 5 | 0 | 111.91% |
| VIX241120C00017000 | 2024-04-30 9:19AM CDT | 2024-11-20 | 3.20 | 3.05 | 3.65 | 0.00 | - | 5 | 0 | 86.77% |
| VIX241218C00017000 | 2024-05-01 8:39AM CDT | 2024-12-18 | 3.48 | 3.00 | 3.85 | 0.00 | - | 1 | 0 | 82.86% |
| VIX250122C00017000 | 2024-04-25 2:26PM CDT | 2025-01-22 | 4.60 | 3.50 | 4.40 | 0.00 | - | - | 0 | 87.48% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00017000 | 2024-05-01 2:00PM CDT | 2024-05-08 | 2.25 | 1.34 | 2.34 | 0.00 | - | 29 | 0 | 87.89% |
| VIXW240515P00017000 | 2024-05-01 2:01PM CDT | 2024-05-15 | 2.00 | 1.28 | 2.28 | 0.00 | - | 3 | 0 | 55.27% |
| VIX240522P00017000 | 2024-05-01 2:59PM CDT | 2024-05-22 | 2.07 | 2.15 | 2.30 | 0.00 | - | 390 | 0 | 81.45% |
| VIXW240529P00017000 | 2024-04-30 11:10AM CDT | 2024-05-29 | 1.93 | 1.12 | 2.45 | 0.00 | - | 5 | 0 | 84.67% |
| VIX240618P00017000 | 2024-05-01 2:59PM CDT | 2024-06-18 | 2.25 | 2.28 | 2.46 | 0.00 | - | 62 | 0 | 60.94% |
| VIX240717P00017000 | 2024-05-01 2:20PM CDT | 2024-07-17 | 2.37 | 2.15 | 2.39 | 0.00 | - | 7 | 0 | 48.83% |
| VIX240821P00017000 | 2024-05-01 2:57PM CDT | 2024-08-21 | 2.28 | 2.14 | 2.37 | 0.00 | - | 8,610 | 0 | 39.84% |
| VIX240918P00017000 | 2024-05-01 2:30PM CDT | 2024-09-18 | 2.25 | 2.03 | 2.29 | 0.00 | - | 3 | 0 | 33.40% |
| VIX241016P00017000 | 2024-05-01 10:56AM CDT | 2024-10-16 | 1.12 | 1.00 | 1.33 | 0.00 | - | 34 | 0 | 0.00% |
| VIX241120P00017000 | 2024-05-01 1:47PM CDT | 2024-11-20 | 2.26 | 1.83 | 2.39 | 0.00 | - | 2 | 0 | 30.08% |
| VIX241218P00017000 | 2024-04-30 2:55PM CDT | 2024-12-18 | 2.48 | 1.97 | 2.50 | 0.00 | - | 1 | 0 | 30.57% |
| VIX250122P00017000 | 2024-04-25 11:11AM CDT | 2025-01-22 | 2.15 | 1.82 | 2.62 | 0.00 | - | - | 0 | 30.86% |
