Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
17.949,65 +17,48 (+0,10%) Euro Stoxx 50
4.907,64 -13,58 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,50 -1,50 (-0,06%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.943,61 +639,60 (+1,18%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 07:14AM CDT. Markt geöffnet.
Strike:25.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508C00025000 | 2024-05-01 10:48AM CDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 292 | 50.00% |
| VIXW240515C00025000 | 2024-05-01 2:37PM CDT | 2024-05-15 | 0.17 | 0.00 | 0.00 | 0.00 | - | 36 | 509 | 50.00% |
| VIX240522C00025000 | 2024-05-02 4:36AM CDT | 2024-05-22 | 0.24 | 0.16 | 0.23 | +0.02 | +9.09% | 4 | 228,125 | 142.58% |
| VIXW240529C00025000 | 2024-05-01 2:22PM CDT | 2024-05-29 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 50.00% |
| VIX240618C00025000 | 2024-05-01 2:53PM CDT | 2024-06-18 | 0.49 | 0.45 | 0.54 | 0.00 | - | 29,924 | 131,939 | 120.12% |
| VIX240717C00025000 | 2024-05-01 2:43PM CDT | 2024-07-17 | 0.78 | 0.75 | 0.84 | 0.00 | - | 23 | 51,210 | 110.55% |
| VIX240821C00025000 | 2024-05-01 1:52PM CDT | 2024-08-21 | 1.00 | 1.01 | 1.14 | 0.00 | - | 2 | 29,511 | 102.30% |
| VIX240918C00025000 | 2024-04-30 10:22AM CDT | 2024-09-18 | 1.26 | 1.23 | 1.36 | 0.00 | - | 2 | 7,780 | 98.49% |
| VIX241016C00025000 | 2024-05-01 9:23AM CDT | 2024-10-16 | 2.00 | 1.79 | 2.11 | 0.00 | - | 5 | 8,443 | 107.62% |
| VIX241120C00025000 | 2024-05-01 2:44PM CDT | 2024-11-20 | 1.70 | 1.51 | 1.99 | 0.00 | - | 100 | 316 | 93.12% |
| VIX241218C00025000 | 2024-05-01 1:41PM CDT | 2024-12-18 | 1.90 | 1.42 | 2.25 | 0.00 | - | 26 | 6,882 | 89.21% |
| VIX250122C00025000 | 2024-04-30 12:21PM CDT | 2025-01-22 | 2.24 | 1.86 | 2.69 | 0.00 | - | 1 | 4 | 92.14% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VIXW240508P00025000 | 2024-04-19 9:39AM CDT | 2024-05-08 | 7.78 | 9.24 | 10.49 | 0.00 | - | 4 | 4 | 315.63% |
| VIX240522P00025000 | 2024-05-01 2:28PM CDT | 2024-05-22 | 10.03 | 9.75 | 9.90 | 0.00 | - | 3 | 2,963 | 0.00% |
| VIX240618P00025000 | 2024-05-02 1:12AM CDT | 2024-06-18 | 9.65 | 9.55 | 9.75 | -0.05 | -0.52% | 2 | 1,064 | 0.00% |
| VIX240717P00025000 | 2024-04-30 8:56AM CDT | 2024-07-17 | 9.36 | 9.20 | 9.35 | 0.00 | - | 6 | 241 | 0.00% |
| VIX240821P00025000 | 2024-04-24 2:57PM CDT | 2024-08-21 | 8.90 | 8.95 | 9.10 | 0.00 | - | 1 | 256 | 0.00% |
| VIX240918P00025000 | 2024-05-01 1:02PM CDT | 2024-09-18 | 8.80 | 8.65 | 8.85 | 0.00 | - | 6 | 191 | 0.00% |
| VIX241016P00025000 | 2024-04-30 12:55PM CDT | 2024-10-16 | 7.00 | 6.75 | 7.15 | 0.00 | - | 3 | 640 | 0.00% |
| VIX241120P00025000 | 2024-04-17 8:49AM CDT | 2024-11-20 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| VIX241218P00025000 | 2024-04-19 9:15AM CDT | 2024-12-18 | 8.10 | 8.15 | 9.00 | 0.00 | - | 40 | 59 | 0.00% |
| VIX250122P00025000 | 2024-04-25 10:30AM CDT | 2025-01-22 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
