Deutsche Märkte schließen in 2 Stunden 45 Minuten
DAX
18.659,64 +83,70 (+0,45%) Euro Stoxx 50
5.060,68 +25,02 (+0,50%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.378,60 +3,10 (+0,13%) EUR/USD
1,0891 +0,0017 (+0,15%) Bitcoin EUR
65.370,39 +225,44 (+0,35%)
KB Home (KBH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240621C00020000 | 2023-11-03 9:40AM EDT | 20.00 | 31.00 | 32.80 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| KBH240621C00025000 | 2023-07-26 3:39PM EDT | 25.00 | 29.80 | 23.90 | 24.20 | 0.00 | - | - | 3 | 0.00% |
| KBH240621C00028000 | 2023-07-26 3:39PM EDT | 28.00 | 27.10 | 21.30 | 21.70 | 0.00 | - | 18 | 20 | 0.00% |
| KBH240621C00030000 | 2023-07-13 11:06AM EDT | 30.00 | 24.60 | 23.80 | 24.20 | 0.00 | - | - | 7 | 0.00% |
| KBH240621C00033000 | 2023-08-17 10:45AM EDT | 33.00 | 19.40 | 16.90 | 17.20 | 0.00 | - | 1 | 7 | 0.00% |
| KBH240621C00035000 | 2024-01-12 11:15AM EDT | 35.00 | 26.73 | 26.20 | 28.20 | 0.00 | - | 5 | 7 | 0.00% |
| KBH240621C00037000 | 2024-03-14 1:18PM EDT | 37.00 | 30.88 | 26.40 | 29.00 | 0.00 | - | 15 | 0 | 0.00% |
| KBH240621C00040000 | 2024-04-03 11:41AM EDT | 40.00 | 28.29 | 28.30 | 29.70 | 0.00 | - | 5 | 11 | 0.00% |
| KBH240621C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 26.74 | 26.00 | 28.90 | 0.00 | - | 5 | 27 | 177.83% |
| KBH240621C00045000 | 2024-05-08 9:38AM EDT | 45.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 0.00% |
| KBH240621C00047000 | 2024-05-07 3:49PM EDT | 47.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| KBH240621C00050000 | 2024-06-05 9:53AM EDT | 50.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 9 | 143 | 0.00% |
| KBH240621C00055000 | 2024-06-03 2:46PM EDT | 55.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 0.00% |
| KBH240621C00060000 | 2024-06-03 11:24AM EDT | 60.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 4 | 448 | 0.00% |
| KBH240621C00065000 | 2024-06-05 2:48PM EDT | 65.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 10 | 517 | 0.00% |
| KBH240621C00070000 | 2024-06-05 3:48PM EDT | 70.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 28 | 1,207 | 0.00% |
| KBH240621C00075000 | 2024-06-05 3:48PM EDT | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 32 | 595 | 6.25% |
| KBH240621C00080000 | 2024-06-04 11:52AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 251 | 12.50% |
| KBH240621C00085000 | 2024-06-04 11:52AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 25.00% |
| KBH240621C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| KBH240621C00095000 | 2024-03-08 2:11PM EDT | 95.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 85.84% |
| KBH240621C00100000 | 2024-05-29 11:28AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| KBH240621C00105000 | 2024-05-29 11:28AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH240621P00020000 | 2023-05-10 9:30AM EDT | 20.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 336.13% |
| KBH240621P00023000 | 2023-04-18 3:02PM EDT | 23.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 335.94% |
| KBH240621P00025000 | 2023-11-08 12:01PM EDT | 25.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 2 | 19 | 250.78% |
| KBH240621P00028000 | 2023-10-03 11:39AM EDT | 28.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | - | 1 | 269.14% |
| KBH240621P00030000 | 2024-03-12 9:54AM EDT | 30.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 194.92% |
| KBH240621P00033000 | 2024-04-02 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 55 | 174.61% |
| KBH240621P00035000 | 2024-04-19 2:39PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,996 | 50.00% |
| KBH240621P00037000 | 2024-05-08 11:43AM EDT | 37.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 136 | 50.00% |
| KBH240621P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 1,379 | 50.00% |
| KBH240621P00042000 | 2024-03-26 3:37PM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 288 | 139.45% |
| KBH240621P00045000 | 2024-05-29 9:30AM EDT | 45.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 50.00% |
| KBH240621P00047000 | 2024-05-10 11:42AM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 50.00% |
| KBH240621P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 25.00% |
| KBH240621P00055000 | 2024-06-05 3:31PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 371 | 25.00% |
| KBH240621P00060000 | 2024-06-05 3:00PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 12.50% |
| KBH240621P00065000 | 2024-06-05 11:12AM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 12.50% |
| KBH240621P00070000 | 2024-06-05 2:31PM EDT | 70.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 411 | 0.39% |
| KBH240621P00075000 | 2024-06-04 3:15PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 317 | 0.00% |
| KBH240621P00080000 | 2024-05-03 10:33AM EDT | 80.00 | 11.60 | 7.20 | 10.10 | 0.00 | - | 2 | 9 | 43.70% |
