Deutsche Märkte schließen in 3 Stunden 10 Minuten
DAX
17.939,25 +7,08 (+0,04%) Euro Stoxx 50
4.905,57 -15,65 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,60 -2,40 (-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:20.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00020000 | 2024-05-01 2:55PM CDT | 2024-05-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,241 | 2,138 | 50.00% |
| VIXW240515C00020000 | 2024-05-01 2:05PM CDT | 2024-05-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 203 | 917 | 50.00% |
| VIX240522C00020000 | 2024-05-01 3:13PM CDT | 2024-05-22 | 0.42 | 0.35 | 0.40 | 0.00 | - | 28,994 | 277,977 | 115.04% |
| VIXW240529C00020000 | 2024-05-01 2:54PM CDT | 2024-05-29 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 438 | 25.00% |
| VIX240618C00020000 | 2024-05-01 3:13PM CDT | 2024-06-18 | 0.86 | 0.75 | 0.87 | 0.00 | - | 12,318 | 90,618 | 102.05% |
| VIX240717C00020000 | 2024-05-01 3:10PM CDT | 2024-07-17 | 1.31 | 1.19 | 1.31 | 0.00 | - | 19,620 | 207,816 | 98.54% |
| VIX240821C00020000 | 2024-05-01 3:10PM CDT | 2024-08-21 | 1.69 | 1.56 | 1.69 | 0.00 | - | 247 | 43,685 | 93.65% |
| VIX240918C00020000 | 2024-05-01 3:11PM CDT | 2024-09-18 | 1.96 | 1.83 | 2.00 | 0.00 | - | 214 | 30,949 | 91.80% |
| VIX241016C00020000 | 2024-05-01 2:57PM CDT | 2024-10-16 | 2.94 | 2.74 | 3.10 | 0.00 | - | 8 | 7,463 | 108.64% |
| VIX241120C00020000 | 2024-05-01 2:10PM CDT | 2024-11-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,104 | 12.50% |
| VIX241218C00020000 | 2024-04-30 9:06AM CDT | 2024-12-18 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 649 | 6.25% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00020000 | 2024-04-26 9:32AM CDT | 2024-05-08 | 4.70 | 4.28 | 5.50 | 0.00 | - | 1 | 4 | 230.08% |
| VIXW240515P00020000 | 2024-04-23 1:26PM CDT | 2024-05-15 | 4.36 | 3.84 | 5.34 | 0.00 | - | 4 | 13 | 143.95% |
| VIX240522P00020000 | 2024-05-01 11:37AM CDT | 2024-05-22 | 4.76 | 4.90 | 5.10 | 0.00 | - | 14 | 13,604 | 71.48% |
| VIX240618P00020000 | 2024-05-01 2:59PM CDT | 2024-06-18 | 4.80 | 4.90 | 5.00 | 0.00 | - | 17 | 41,554 | 47.27% |
| VIX240717P00020000 | 2024-05-01 8:56AM CDT | 2024-07-17 | 4.60 | 4.65 | 4.85 | 0.00 | - | 1 | 25,933 | 0.00% |
| VIX240821P00020000 | 2024-05-01 2:22PM CDT | 2024-08-21 | 4.73 | 4.55 | 4.75 | 0.00 | - | 15 | 908 | 0.00% |
| VIX240918P00020000 | 2024-05-01 2:32PM CDT | 2024-09-18 | 4.50 | 4.35 | 4.55 | 0.00 | - | 1 | 25,337 | 0.00% |
| VIX241016P00020000 | 2024-04-30 11:58AM CDT | 2024-10-16 | 3.10 | 2.86 | 3.20 | 0.00 | - | 5 | 17,883 | 0.00% |
| VIX241120P00020000 | 2024-05-01 8:58AM CDT | 2024-11-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 0.00% |
| VIX241218P00020000 | 2024-04-30 1:57PM CDT | 2024-12-18 | 4.55 | 4.05 | 5.00 | 0.00 | - | 34 | 51 | 21.58% |
