Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.431,58 -239,46 (-0,60%) Gold
2.350,90 -42,00 (-1,76%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.840,05 -2.212,38 (-3,40%)
KB Home (KBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:00PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117C00015000 | 2023-11-08 10:55AM EDT | 15.00 | 37.20 | 41.60 | 43.60 | 0.00 | - | 1 | 10 | 0.00% |
| KBH250117C00018000 | 2023-02-08 12:35PM EDT | 18.00 | 21.53 | 18.20 | 19.00 | 0.00 | - | 10 | 11 | 0.00% |
| KBH250117C00020000 | 2023-07-26 3:39PM EDT | 20.00 | 34.90 | 28.80 | 29.40 | 0.00 | - | 10 | 18 | 0.00% |
| KBH250117C00023000 | 2023-03-15 3:55PM EDT | 23.00 | 14.73 | 18.60 | 19.30 | 0.00 | - | 13 | 13 | 0.00% |
| KBH250117C00025000 | 2024-04-08 3:56PM EDT | 25.00 | 41.80 | 43.80 | 46.00 | 0.00 | - | 2 | 1,009 | 78.42% |
| KBH250117C00027000 | 2024-01-16 4:30PM EDT | 27.00 | 34.00 | 34.60 | 38.40 | 0.00 | - | 1 | 1 | 0.00% |
| KBH250117C00030000 | 2024-05-06 2:17PM EDT | 30.00 | 41.39 | 38.90 | 41.00 | 0.00 | - | 2 | 46 | 66.89% |
| KBH250117C00032000 | 2024-04-17 1:19PM EDT | 32.00 | 30.39 | 40.20 | 43.60 | 0.00 | - | 3 | 10 | 113.82% |
| KBH250117C00035000 | 2024-05-06 2:17PM EDT | 35.00 | 36.41 | 34.50 | 35.90 | 0.00 | - | 3 | 17 | 60.60% |
| KBH250117C00037000 | 2024-02-02 11:24AM EDT | 37.00 | 24.20 | 31.40 | 33.70 | 0.00 | - | 2 | 30 | 63.67% |
| KBH250117C00040000 | 2024-05-06 10:28AM EDT | 40.00 | 31.20 | 30.20 | 31.30 | 0.00 | - | 2 | 1,377 | 57.81% |
| KBH250117C00042000 | 2024-05-16 3:12PM EDT | 42.00 | 32.71 | 28.40 | 29.40 | 0.00 | - | 20 | 101 | 55.40% |
| KBH250117C00045000 | 2024-05-22 1:51PM EDT | 45.00 | 26.53 | 25.90 | 27.10 | 0.00 | - | 4 | 133 | 55.18% |
| KBH250117C00050000 | 2024-05-08 9:32AM EDT | 50.00 | 21.60 | 21.70 | 22.50 | 0.00 | - | 1 | 1,076 | 52.77% |
| KBH250117C00055000 | 2024-05-14 2:21PM EDT | 55.00 | 19.31 | 17.60 | 18.00 | 0.00 | - | 1 | 264 | 45.78% |
| KBH250117C00060000 | 2024-05-15 3:43PM EDT | 60.00 | 18.66 | 14.00 | 14.20 | 0.00 | - | 2 | 353 | 42.20% |
| KBH250117C00065000 | 2024-05-21 3:47PM EDT | 65.00 | 12.45 | 10.70 | 10.90 | 0.00 | - | 3 | 158 | 39.64% |
| KBH250117C00070000 | 2024-05-21 3:47PM EDT | 70.00 | 9.45 | 7.90 | 8.30 | 0.00 | - | 1 | 471 | 38.49% |
| KBH250117C00075000 | 2024-05-22 12:21PM EDT | 75.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 48 | 723 | 36.30% |
| KBH250117C00080000 | 2024-05-20 3:31PM EDT | 80.00 | 6.10 | 4.00 | 4.20 | 0.00 | - | 71 | 1,576 | 35.35% |
| KBH250117C00085000 | 2024-05-20 3:29PM EDT | 85.00 | 4.40 | 2.75 | 2.95 | 0.00 | - | 22 | 250 | 34.75% |
| KBH250117C00090000 | 2024-05-08 12:13PM EDT | 90.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 1 | 105 | 34.05% |
| KBH250117C00095000 | 2024-05-17 12:27PM EDT | 95.00 | 2.05 | 1.20 | 1.35 | 0.00 | - | 2 | 14 | 33.63% |
| KBH250117C00100000 | 2024-04-23 12:05PM EDT | 100.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 24 | 33.30% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH250117P00015000 | 2024-04-04 3:57PM EDT | 15.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 3 | 4,416 | 111.43% |
| KBH250117P00018000 | 2023-12-12 11:46AM EDT | 18.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 5,015 | 79.88% |
| KBH250117P00020000 | 2023-11-13 4:06PM EDT | 20.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 1 | 38 | 104.25% |
| KBH250117P00023000 | 2023-11-01 10:36AM EDT | 23.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 2 | 210 | 89.55% |
| KBH250117P00025000 | 2024-05-16 2:44PM EDT | 25.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 4,458 | 86.28% |
| KBH250117P00027000 | 2024-04-04 3:50PM EDT | 27.00 | 0.29 | 0.05 | 2.15 | 0.00 | - | 11 | 186 | 84.52% |
| KBH250117P00030000 | 2024-04-01 10:23AM EDT | 30.00 | 0.47 | 0.05 | 0.80 | 0.00 | - | 1 | 1,642 | 61.43% |
| KBH250117P00032000 | 2024-05-20 12:07PM EDT | 32.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 7 | 1,245 | 65.19% |
| KBH250117P00035000 | 2024-05-21 2:48PM EDT | 35.00 | 0.27 | 0.05 | 1.40 | 0.00 | - | 8 | 4,436 | 57.72% |
| KBH250117P00037000 | 2024-05-21 2:05PM EDT | 37.00 | 0.28 | 0.05 | 1.25 | 0.00 | - | 8 | 250 | 52.34% |
| KBH250117P00040000 | 2024-04-17 2:04PM EDT | 40.00 | 1.02 | 0.15 | 0.75 | 0.00 | - | 2 | 494 | 48.46% |
| KBH250117P00042000 | 2024-05-06 11:30AM EDT | 42.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 5 | 1,805 | 43.34% |
| KBH250117P00045000 | 2024-05-15 10:34AM EDT | 45.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 4 | 728 | 40.50% |
| KBH250117P00050000 | 2024-05-22 2:23PM EDT | 50.00 | 1.18 | 1.15 | 1.25 | 0.00 | - | 1 | 277 | 37.18% |
| KBH250117P00055000 | 2024-05-21 3:50PM EDT | 55.00 | 2.00 | 1.90 | 2.05 | +0.15 | +8.11% | 20 | 776 | 35.08% |
| KBH250117P00060000 | 2024-05-23 11:03AM EDT | 60.00 | 3.10 | 3.00 | 3.30 | +0.53 | +20.62% | 1 | 340 | 33.59% |
| KBH250117P00065000 | 2024-05-23 11:41AM EDT | 65.00 | 4.80 | 4.60 | 4.90 | +0.90 | +23.08% | 2 | 3,153 | 31.59% |
| KBH250117P00070000 | 2024-05-21 1:10PM EDT | 70.00 | 5.65 | 6.80 | 7.10 | 0.00 | - | 1 | 331 | 30.04% |
| KBH250117P00075000 | 2024-05-20 11:39AM EDT | 75.00 | 7.70 | 9.50 | 9.80 | 0.00 | - | 22 | 194 | 28.22% |
| KBH250117P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 12.00 | 12.70 | 13.20 | 0.00 | - | 2 | 96 | 27.05% |
| KBH250117P00085000 | 2024-04-12 10:54AM EDT | 85.00 | 21.90 | 15.30 | 16.80 | 0.00 | - | 1 | 2 | 23.89% |
| KBH250117P00090000 | 2024-05-13 10:34AM EDT | 90.00 | 20.50 | 19.80 | 21.60 | 0.00 | - | 1 | 8 | 26.48% |
| KBH250117P00095000 | 2024-05-17 10:48AM EDT | 95.00 | 22.60 | 24.60 | 26.90 | 0.00 | - | 1 | 1 | 32.61% |
