Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
17.928,42 -3,75 (-0,02%) Euro Stoxx 50
4.898,80 -22,42 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,30 -3,70 (-0,16%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.874,97 +338,85 (+0,63%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 05:20AM CDT. Markt geöffnet.
Strike:22.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00022000 | 2024-05-01 2:55PM CDT | 2024-05-08 | 0.08 | 0.00 | 0.20 | 0.00 | - | 5,076 | 0 | 172.66% |
| VIXW240515C00022000 | 2024-04-30 2:45PM CDT | 2024-05-15 | 0.18 | 0.00 | 0.41 | 0.00 | - | 161 | 0 | 144.14% |
| VIX240522C00022000 | 2024-05-01 3:12PM CDT | 2024-05-22 | 0.30 | 0.23 | 0.31 | 0.00 | - | 7,315 | 0 | 126.56% |
| VIXW240529C00022000 | 2024-05-01 9:25AM CDT | 2024-05-29 | 0.45 | 0.07 | 0.77 | 0.00 | - | 1 | 0 | 124.81% |
| VIX240618C00022000 | 2024-05-01 2:57PM CDT | 2024-06-18 | 0.70 | 0.59 | 0.69 | 0.00 | - | 2,248 | 0 | 109.77% |
| VIX240717C00022000 | 2024-05-01 1:41PM CDT | 2024-07-17 | 0.96 | 0.95 | 1.07 | 0.00 | - | 1 | 0 | 103.47% |
| VIX240821C00022000 | 2024-05-01 2:57PM CDT | 2024-08-21 | 1.36 | 1.28 | 1.42 | 0.00 | - | 25,010 | 0 | 97.41% |
| VIX240918C00022000 | 2024-05-01 11:43AM CDT | 2024-09-18 | 1.63 | 1.53 | 1.68 | 0.00 | - | 16 | 0 | 94.58% |
| VIX241016C00022000 | 2024-04-26 8:39AM CDT | 2024-10-16 | 2.46 | 2.25 | 2.59 | 0.00 | - | 1 | 0 | 107.13% |
| VIX241120C00022000 | 2024-04-17 2:35PM CDT | 2024-11-20 | 2.71 | 1.91 | 2.40 | 0.00 | - | 13 | 0 | 91.41% |
| VIX241218C00022000 | 2024-04-29 10:42AM CDT | 2024-12-18 | 2.15 | 1.88 | 2.67 | 0.00 | - | 4 | 0 | 88.28% |
| VIX250122C00022000 | 2024-04-25 9:38AM CDT | 2025-01-22 | 2.89 | 2.31 | 3.15 | 0.00 | - | - | 0 | 91.26% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00022000 | 2024-05-01 2:29PM CDT | 2024-05-08 | 7.00 | 6.30 | 7.53 | 0.00 | - | 2 | 0 | 269.14% |
| VIXW240515P00022000 | 2024-04-15 2:49PM CDT | 2024-05-15 | 5.20 | 5.88 | 7.26 | 0.00 | - | 5 | 0 | 153.52% |
| VIX240522P00022000 | 2024-04-30 9:32AM CDT | 2024-05-22 | 7.12 | 6.85 | 7.05 | 0.00 | - | 75 | 0 | 87.50% |
| VIX240618P00022000 | 2024-04-30 11:01AM CDT | 2024-06-18 | 6.77 | 6.75 | 6.95 | 0.00 | - | 90 | 0 | 0.00% |
| VIX240717P00022000 | 2024-04-30 8:53AM CDT | 2024-07-17 | 6.65 | 6.45 | 6.60 | 0.00 | - | 10 | 0 | 0.00% |
| VIX240821P00022000 | 2024-04-29 2:06PM CDT | 2024-08-21 | 6.30 | 6.25 | 6.45 | 0.00 | - | 2 | 0 | 0.00% |
| VIX240918P00022000 | 2024-04-29 8:30AM CDT | 2024-09-18 | 6.07 | 6.05 | 6.25 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241016P00022000 | 2024-05-01 9:01AM CDT | 2024-10-16 | 4.45 | 4.35 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241120P00022000 | 2024-04-26 8:30AM CDT | 2024-11-20 | 5.85 | 5.55 | 6.10 | 0.00 | - | 1 | 0 | 0.00% |
| VIX241218P00022000 | 2024-05-01 11:08AM CDT | 2024-12-18 | 6.15 | 5.65 | 6.60 | 0.00 | - | 19 | 0 | 0.00% |
| VIX250122P00022000 | 2024-04-25 10:37AM CDT | 2025-01-22 | 5.70 | 5.30 | 6.35 | 0.00 | - | - | 0 | 0.00% |
