Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
17.913,11 -19,06 (-0,11%) Euro Stoxx 50
4.892,86 -28,36 (-0,58%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.312,70 +1,70 (+0,07%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
53.975,24 +399,04 (+0,74%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:16AM CDT. Markt geöffnet.
Strike:21.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00021000 | 2024-05-01 1:41PM CDT | 2024-05-08 | 0.09 | 0.00 | 0.22 | 0.00 | - | 14 | 0 | 159.38% |
| VIXW240515C00021000 | 2024-05-01 1:50PM CDT | 2024-05-15 | 0.18 | 0.00 | 0.46 | 0.00 | - | 210 | 0 | 135.16% |
| VIX240522C00021000 | 2024-05-01 3:12PM CDT | 2024-05-22 | 0.37 | 0.27 | 0.37 | 0.00 | - | 4,872 | 0 | 121.48% |
| VIXW240529C00021000 | 2024-04-30 12:02PM CDT | 2024-05-29 | 0.47 | 0.12 | 0.86 | 0.00 | - | 3 | 0 | 120.70% |
| VIX240618C00021000 | 2024-05-02 1:34AM CDT | 2024-06-18 | 0.75 | 0.68 | 0.78 | -0.06 | -7.41% | 1 | 0 | 106.84% |
| VIX240717C00021000 | 2024-05-01 1:53PM CDT | 2024-07-17 | 1.04 | 1.09 | 1.18 | 0.00 | - | 136 | 0 | 101.66% |
| VIX240821C00021000 | 2024-05-01 8:30AM CDT | 2024-08-21 | 1.53 | 1.42 | 1.56 | 0.00 | - | 7 | 0 | 96.00% |
| VIX240918C00021000 | 2024-05-01 8:30AM CDT | 2024-09-18 | 1.79 | 1.68 | 1.84 | 0.00 | - | 2 | 0 | 93.51% |
| VIX241016C00021000 | 2024-04-29 2:23PM CDT | 2024-10-16 | 2.69 | 2.50 | 2.82 | 0.00 | - | 2 | 0 | 107.91% |
| VIX241120C00021000 | 2024-04-29 1:16PM CDT | 2024-11-20 | 2.18 | 2.10 | 2.59 | 0.00 | - | 1 | 0 | 91.06% |
| VIX241218C00021000 | 2024-04-29 9:59AM CDT | 2024-12-18 | 2.53 | 2.06 | 2.83 | 0.00 | - | 4 | 0 | 87.48% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00021000 | 2024-04-26 10:07AM CDT | 2024-05-08 | 5.55 | 5.19 | 6.43 | 0.00 | - | 2 | 0 | 236.33% |
| VIXW240515P00021000 | 2024-04-22 12:27PM CDT | 2024-05-15 | 4.75 | 4.84 | 6.20 | 0.00 | - | 20 | 0 | 135.16% |
| VIX240522P00021000 | 2024-05-01 11:58AM CDT | 2024-05-22 | 5.62 | 5.80 | 6.00 | 0.00 | - | 825 | 0 | 71.88% |
| VIX240618P00021000 | 2024-05-01 2:59PM CDT | 2024-06-18 | 5.75 | 5.80 | 5.95 | 0.00 | - | 601 | 0 | 0.00% |
| VIX240717P00021000 | 2024-05-01 1:52PM CDT | 2024-07-17 | 5.80 | 5.55 | 5.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX240821P00021000 | 2024-05-01 2:59PM CDT | 2024-08-21 | 5.35 | 5.40 | 5.60 | 0.00 | - | 6 | 0 | 0.00% |
| VIX240918P00021000 | 2024-04-26 10:11AM CDT | 2024-09-18 | 5.30 | 5.15 | 5.40 | 0.00 | - | 164 | 0 | 0.00% |
| VIX241016P00021000 | 2024-04-29 9:26AM CDT | 2024-10-16 | 3.80 | 3.55 | 3.90 | 0.00 | - | 3 | 0 | 0.00% |
| VIX241120P00021000 | 2024-05-01 8:59AM CDT | 2024-11-20 | 5.00 | 4.75 | 5.30 | 0.00 | - | 26 | 0 | 0.00% |
| VIX241218P00021000 | 2024-04-19 11:07AM CDT | 2024-12-18 | 4.95 | 4.90 | 5.80 | 0.00 | - | 16 | 0 | 0.00% |
| VIX250122P00021000 | 2024-04-30 9:13AM CDT | 2025-01-22 | 5.25 | 4.55 | 5.55 | 0.00 | - | 2 | 0 | 0.00% |
