Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.444,00 +56,24 (+0,14%) Gold
2.370,70 +30,40 (+1,30%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.455,74 -1.241,59 (-2,15%)
iShares U.S. Home Construction ETF (ITB)
Cboe US - Cboe US Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510C00095000 | 2024-04-19 2:24PM EDT | 95.00 | 8.10 | 13.20 | 13.50 | 0.00 | - | 1 | 1 | 142.97% |
| ITB240510C00096000 | 2024-04-26 1:48PM EDT | 96.00 | 10.40 | 12.10 | 12.50 | 0.00 | - | 1 | 1 | 133.59% |
| ITB240510C00097000 | 2024-05-03 2:59PM EDT | 97.00 | 10.95 | 11.20 | 11.40 | 0.00 | - | 1 | 1 | 93.75% |
| ITB240510C00100000 | 2024-04-29 3:31PM EDT | 100.00 | 6.30 | 8.10 | 8.40 | 0.00 | - | - | 1 | 70.31% |
| ITB240510C00101000 | 2024-05-02 9:43AM EDT | 101.00 | 4.13 | 7.10 | 7.40 | 0.00 | - | - | 1 | 63.28% |
| ITB240510C00103000 | 2024-05-07 12:16PM EDT | 103.00 | 5.60 | 5.20 | 5.40 | 0.00 | - | 3 | 1 | 47.66% |
| ITB240510C00103500 | 2024-05-08 3:10PM EDT | 103.50 | 3.40 | 4.70 | 4.90 | 0.00 | - | 4 | 0 | 43.75% |
| ITB240510C00104000 | 2024-05-03 3:56PM EDT | 104.00 | 3.74 | 4.20 | 4.40 | 0.00 | - | 20 | 24 | 39.84% |
| ITB240510C00104500 | 2024-05-03 1:22PM EDT | 104.50 | 3.60 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 51.95% |
| ITB240510C00105000 | 2024-05-03 9:51AM EDT | 105.00 | 5.00 | 3.20 | 3.40 | 0.00 | - | 3 | 3 | 32.03% |
| ITB240510C00105500 | 2024-05-03 10:52AM EDT | 105.50 | 3.28 | 2.65 | 2.90 | 0.00 | - | 10 | 10 | 28.13% |
| ITB240510C00106000 | 2024-05-07 1:49PM EDT | 106.00 | 2.51 | 2.15 | 2.40 | 0.00 | - | 4 | 3 | 23.83% |
| ITB240510C00106500 | 2024-05-10 10:52AM EDT | 106.50 | 1.83 | 1.70 | 1.95 | +0.02 | +1.10% | 10 | 25 | 26.17% |
| ITB240510C00107000 | 2024-05-10 10:37AM EDT | 107.00 | 1.35 | 1.15 | 1.45 | -0.10 | -6.90% | 4 | 8 | 20.90% |
| ITB240510C00107500 | 2024-05-10 10:00AM EDT | 107.50 | 0.95 | 0.80 | 0.95 | -1.33 | -58.33% | 3 | 4 | 15.33% |
| ITB240510C00108000 | 2024-05-07 1:56PM EDT | 108.00 | 1.10 | 0.40 | 0.50 | 0.00 | - | 1 | 7 | 11.91% |
| ITB240510C00108500 | 2024-05-08 10:20AM EDT | 108.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 23 | 13.53% |
| ITB240510C00109000 | 2024-05-09 11:54AM EDT | 109.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 6 | 14.06% |
| ITB240510C00110000 | 2024-05-09 3:56PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 20 | 21.09% |
| ITB240510C00110500 | 2024-05-07 1:45PM EDT | 110.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 30.86% |
| ITB240510C00111000 | 2024-05-08 9:52AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 35.94% |
| ITB240510C00111500 | 2024-05-06 2:56PM EDT | 111.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ITB240510C00112000 | 2024-05-06 11:14AM EDT | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 45.51% |
| ITB240510C00112500 | 2024-05-06 10:05AM EDT | 112.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ITB240510C00114000 | 2024-04-22 11:27AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ITB240510C00115000 | 2024-05-03 10:14AM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 62.50% |
| ITB240510C00115500 | 2024-04-15 11:52AM EDT | 115.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 66.02% |
| ITB240510C00117000 | 2024-04-16 9:30AM EDT | 117.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 76.95% |
| ITB240510C00118000 | 2024-04-15 10:15AM EDT | 118.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 7 | 1 | 83.98% |
| ITB240510C00119000 | 2024-04-12 10:52AM EDT | 119.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 90.63% |
| ITB240510C00120000 | 2024-04-02 1:19PM EDT | 120.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 97.66% |
| ITB240510C00121000 | 2024-04-15 11:52AM EDT | 121.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 103.91% |
| ITB240510C00123000 | 2024-05-08 11:02AM EDT | 123.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 117.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ITB240510P00095000 | 2024-04-25 10:06AM EDT | 95.00 | 0.44 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 123.44% |
| ITB240510P00097000 | 2024-04-22 12:20PM EDT | 97.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 1 | 106.25% |
| ITB240510P00099000 | 2024-05-01 10:02AM EDT | 99.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 80.47% |
| ITB240510P00100000 | 2024-05-03 10:31AM EDT | 100.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 81.25% |
| ITB240510P00101000 | 2024-05-03 10:00AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 72.66% |
| ITB240510P00101500 | 2024-05-03 9:53AM EDT | 101.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 68.75% |
| ITB240510P00102000 | 2024-04-17 10:00AM EDT | 102.00 | 2.00 | 0.00 | 0.10 | 0.00 | - | - | 1 | 64.06% |
| ITB240510P00102500 | 2024-05-07 10:55AM EDT | 102.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 60.16% |
| ITB240510P00103000 | 2024-05-03 9:37AM EDT | 103.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 2,520 | 55.47% |
| ITB240510P00103500 | 2024-05-06 10:23AM EDT | 103.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 51.17% |
| ITB240510P00104000 | 2024-05-03 3:53PM EDT | 104.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 54.49% |
| ITB240510P00104500 | 2024-05-03 1:22PM EDT | 104.50 | 0.46 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 49.61% |
| ITB240510P00105000 | 2024-05-08 12:32PM EDT | 105.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 21 | 28 | 44.53% |
| ITB240510P00105500 | 2024-05-06 2:26PM EDT | 105.50 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 1 | 3 | 39.45% |
| ITB240510P00106000 | 2024-05-08 12:11PM EDT | 106.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 20 | 23 | 34.38% |
| ITB240510P00106500 | 2024-05-10 9:30AM EDT | 106.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 16 | 28.91% |
| ITB240510P00107000 | 2024-05-09 3:06PM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 23.34% |
| ITB240510P00107500 | 2024-05-08 11:04AM EDT | 107.50 | 1.08 | 0.05 | 0.10 | 0.00 | - | 1 | 27 | 17.38% |
| ITB240510P00108000 | 2024-05-09 2:31PM EDT | 108.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 1 | 27 | 18.26% |
| ITB240510P00108500 | 2024-05-07 1:36PM EDT | 108.50 | 1.10 | 0.35 | 0.50 | 0.00 | - | - | 4 | 19.34% |
| ITB240510P00109000 | 2024-05-09 3:06PM EDT | 109.00 | 0.83 | 0.75 | 0.90 | 0.00 | - | 10 | 10 | 23.54% |
| ITB240510P00110000 | 2024-05-06 9:55AM EDT | 110.00 | 2.06 | 1.65 | 1.80 | 0.00 | - | 10 | 9 | 31.45% |
| ITB240510P00110500 | 2024-05-06 10:12AM EDT | 110.50 | 2.31 | 2.15 | 2.35 | 0.00 | - | 2 | 2 | 40.63% |
| ITB240510P00111000 | 2024-04-02 1:20PM EDT | 111.00 | 3.60 | 5.50 | 5.80 | 0.00 | - | 32 | 16 | 183.89% |
| ITB240510P00115000 | 2024-04-02 1:00PM EDT | 115.00 | 5.97 | 9.30 | 9.70 | 0.00 | - | 3 | 2 | 239.36% |
| ITB240510P00116000 | 2024-04-02 1:20PM EDT | 116.00 | 6.73 | 10.20 | 10.70 | 0.00 | - | 32 | 0 | 250.88% |
