Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.645,25 -2.348,64 (-4,19%) CMC Crypto 200
1.261,11 -77,96 (-5,82%) 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:18.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00018000 | 2024-05-01 3:11PM CDT | 2024-05-08 | 0.18 | 0.05 | 0.31 | 0.00 | - | 487 | 0 | 106.25% |
| VIXW240515C00018000 | 2024-05-01 2:59PM CDT | 2024-05-15 | 0.43 | 0.35 | 0.68 | 0.00 | - | 301 | 0 | 112.70% |
| VIX240522C00018000 | 2024-05-01 2:59PM CDT | 2024-05-22 | 0.63 | 0.45 | 0.58 | 0.00 | - | 3,304 | 0 | 91.99% |
| VIXW240529C00018000 | 2024-05-01 2:07PM CDT | 2024-05-29 | 0.71 | 0.27 | 1.28 | 0.00 | - | 102 | 0 | 97.27% |
| VIX240618C00018000 | 2024-05-01 2:59PM CDT | 2024-06-18 | 1.12 | 0.94 | 1.10 | 0.00 | - | 1,607 | 0 | 86.13% |
| VIX240717C00018000 | 2024-05-01 2:53PM CDT | 2024-07-17 | 1.55 | 1.41 | 1.63 | 0.00 | - | 24,795 | 0 | 86.43% |
| VIX240821C00018000 | 2024-05-01 2:55PM CDT | 2024-08-21 | 2.00 | 1.83 | 2.06 | 0.00 | - | 204 | 0 | 84.28% |
| VIX240918C00018000 | 2024-05-01 3:11PM CDT | 2024-09-18 | 2.41 | 2.14 | 2.39 | 0.00 | - | 1,818 | 0 | 83.84% |
| VIX241016C00018000 | 2024-05-01 3:06PM CDT | 2024-10-16 | 3.70 | 3.30 | 3.75 | 0.00 | - | 26 | 0 | 106.84% |
| VIX241120C00018000 | 2024-05-01 10:08AM CDT | 2024-11-20 | 3.10 | 2.67 | 3.25 | 0.00 | - | 1 | 0 | 84.81% |
| VIX241218C00018000 | 2024-04-26 9:12AM CDT | 2024-12-18 | 3.30 | 2.65 | 3.50 | 0.00 | - | 2 | 0 | 81.84% |
| VIX250122C00018000 | 2024-04-29 12:09PM CDT | 2025-01-22 | 3.70 | 3.15 | 4.10 | 0.00 | - | 4 | 0 | 86.87% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00018000 | 2024-05-01 9:02AM CDT | 2024-05-08 | 2.33 | 2.44 | 3.62 | 0.00 | - | 2 | 0 | 145.70% |
| VIXW240515P00018000 | 2024-05-01 12:29PM CDT | 2024-05-15 | 2.55 | 2.17 | 3.43 | 0.00 | - | 4 | 0 | 76.56% |
| VIX240522P00018000 | 2024-05-01 2:59PM CDT | 2024-05-22 | 2.93 | 3.15 | 3.35 | 0.00 | - | 1,080 | 0 | 101.95% |
| VIXW240529P00018000 | 2024-04-30 11:23AM CDT | 2024-05-29 | 3.14 | 1.94 | 3.45 | 0.00 | - | 10 | 0 | 101.47% |
| VIX240618P00018000 | 2024-05-01 9:02AM CDT | 2024-06-18 | 3.02 | 3.20 | 3.40 | 0.00 | - | 18 | 0 | 70.02% |
| VIX240717P00018000 | 2024-05-01 2:03PM CDT | 2024-07-17 | 3.20 | 3.00 | 3.25 | 0.00 | - | 6,945 | 0 | 53.27% |
| VIX240821P00018000 | 2024-05-01 1:56PM CDT | 2024-08-21 | 3.15 | 2.95 | 3.20 | 0.00 | - | 38 | 0 | 42.48% |
| VIX240918P00018000 | 2024-05-01 3:11PM CDT | 2024-09-18 | 2.81 | 2.81 | 3.10 | 0.00 | - | 1,802 | 0 | 34.86% |
| VIX241016P00018000 | 2024-05-01 2:01PM CDT | 2024-10-16 | 1.83 | 1.54 | 1.95 | 0.00 | - | 6 | 0 | 0.00% |
| VIX241120P00018000 | 2024-04-29 12:22PM CDT | 2024-11-20 | 2.81 | 2.52 | 3.10 | 0.00 | - | 5 | 0 | 28.96% |
| VIX241218P00018000 | 2024-05-01 9:48AM CDT | 2024-12-18 | 3.00 | 2.69 | 3.50 | 0.00 | - | 10 | 0 | 36.43% |
| VIX250122P00018000 | 2024-04-26 8:57AM CDT | 2025-01-22 | 2.99 | 2.46 | 3.35 | 0.00 | - | 2 | 0 | 30.81% |
