Deutsche Märkte schließen in 1 Stunde 3 Minute
DAX
18.690,75 +10,55 (+0,06%) Euro Stoxx 50
5.047,30 +22,13 (+0,44%) Dow Jones 30
39.391,71 -279,33 (-0,70%) Gold
2.348,80 -44,10 (-1,84%) EUR/USD
1,0839 +0,0012 (+0,11%) Bitcoin EUR
62.684,20 -1.730,52 (-2,69%)
KB Home (KBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:27AM EDT. Markt geöffnet.
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219C00018000 | 2023-03-23 3:26PM EDT | 18.00 | 23.18 | 23.70 | 26.80 | 0.00 | - | - | 0 | 0.00% |
| KBH251219C00025000 | 2024-04-02 11:20AM EDT | 25.00 | 44.43 | 40.30 | 44.90 | 0.00 | - | 13 | 8 | 50.15% |
| KBH251219C00030000 | 2023-07-07 11:49AM EDT | 30.00 | 23.40 | 26.90 | 28.70 | 0.00 | - | 10 | 8 | 0.00% |
| KBH251219C00033000 | 2023-08-17 12:07PM EDT | 33.00 | 22.05 | 20.20 | 21.80 | 0.00 | - | - | 1 | 0.00% |
| KBH251219C00035000 | 2023-10-19 11:06AM EDT | 35.00 | 14.90 | 22.20 | 25.20 | 0.00 | - | 2 | 2 | 0.00% |
| KBH251219C00037000 | 2024-04-16 12:20PM EDT | 37.00 | 29.17 | 36.60 | 39.90 | 0.00 | - | 4 | 2 | 70.17% |
| KBH251219C00040000 | 2024-04-10 11:18AM EDT | 40.00 | 28.58 | 31.30 | 34.30 | 0.00 | - | 3 | 11 | 50.53% |
| KBH251219C00042000 | 2023-10-17 3:58PM EDT | 42.00 | 12.18 | 18.40 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| KBH251219C00045000 | 2024-01-18 12:05PM EDT | 45.00 | 22.00 | 22.30 | 22.80 | 0.00 | - | 1 | 6 | 0.00% |
| KBH251219C00047000 | 2024-01-05 11:46AM EDT | 47.00 | 22.10 | 17.80 | 19.90 | 0.00 | - | 1 | 10 | 0.00% |
| KBH251219C00050000 | 2024-03-12 2:34PM EDT | 50.00 | 26.20 | 21.70 | 22.30 | 0.00 | - | 1 | 19 | 33.02% |
| KBH251219C00055000 | 2024-03-06 1:19PM EDT | 55.00 | 21.75 | 20.50 | 21.30 | 0.00 | - | 1 | 19 | 42.00% |
| KBH251219C00060000 | 2024-04-18 11:22AM EDT | 60.00 | 13.90 | 19.10 | 22.40 | 0.00 | - | 4 | 1,960 | 54.61% |
| KBH251219C00065000 | 2024-04-18 11:16AM EDT | 65.00 | 11.50 | 18.30 | 19.10 | 0.00 | - | 1 | 55 | 50.90% |
| KBH251219C00070000 | 2024-05-07 11:00AM EDT | 70.00 | 14.00 | 13.00 | 13.60 | 0.00 | - | 1 | 1,653 | 40.31% |
| KBH251219C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 14.52 | 9.80 | 11.50 | 0.00 | - | 2 | 45 | 39.54% |
| KBH251219C00080000 | 2024-05-16 9:30AM EDT | 80.00 | 12.07 | 8.80 | 9.50 | 0.00 | - | 2 | 12 | 38.37% |
| KBH251219C00085000 | 2024-05-03 9:58AM EDT | 85.00 | 7.92 | 7.20 | 7.70 | 0.00 | - | 1 | 13 | 37.11% |
| KBH251219C00090000 | 2024-04-08 3:43PM EDT | 90.00 | 5.80 | 5.80 | 6.60 | 0.00 | - | 1 | 6 | 37.29% |
| KBH251219C00095000 | 2024-03-08 1:53PM EDT | 95.00 | 5.80 | 4.90 | 5.40 | 0.00 | - | 31 | 31 | 36.63% |
| KBH251219C00100000 | 2024-03-14 9:57AM EDT | 100.00 | 4.40 | 3.00 | 3.30 | 0.00 | - | 25 | 66 | 32.17% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBH251219P00018000 | 2024-04-17 1:14PM EDT | 18.00 | 0.43 | 0.00 | 4.50 | 0.00 | - | 1 | 26 | 92.75% |
| KBH251219P00020000 | 2024-03-01 4:57PM EDT | 20.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 18,000 | 7,355 | 56.35% |
| KBH251219P00023000 | 2024-01-10 10:46AM EDT | 23.00 | 0.75 | 0.35 | 1.10 | 0.00 | - | 1 | 1 | 56.96% |
| KBH251219P00025000 | 2023-11-15 11:35AM EDT | 25.00 | 1.35 | 0.00 | 2.45 | 0.00 | - | 2 | 5 | 60.18% |
| KBH251219P00028000 | 2024-01-16 1:10PM EDT | 28.00 | 1.30 | 0.60 | 1.35 | 0.00 | - | 30 | 30 | 51.15% |
| KBH251219P00030000 | 2024-03-04 11:10AM EDT | 30.00 | 1.00 | 0.85 | 5.00 | 0.00 | - | 1 | 589 | 66.02% |
| KBH251219P00033000 | 2024-04-18 10:59AM EDT | 33.00 | 1.53 | 0.25 | 1.70 | 0.00 | - | 1 | 11 | 50.07% |
| KBH251219P00035000 | 2024-01-23 10:30AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 12.50% |
| KBH251219P00037000 | 2024-03-26 10:30AM EDT | 37.00 | 1.70 | 1.95 | 2.20 | 0.00 | - | 2 | 305 | 47.42% |
| KBH251219P00040000 | 2024-04-05 12:50PM EDT | 40.00 | 2.25 | 1.85 | 2.15 | 0.00 | - | 1 | 55 | 42.43% |
| KBH251219P00042000 | 2024-02-08 10:53AM EDT | 42.00 | 3.10 | 2.40 | 3.60 | 0.00 | - | 26 | 107 | 48.00% |
| KBH251219P00045000 | 2024-04-10 1:14PM EDT | 45.00 | 3.49 | 2.35 | 2.65 | 0.00 | - | 1 | 1,305 | 38.26% |
| KBH251219P00047000 | 2024-04-26 12:41PM EDT | 47.00 | 3.60 | 2.70 | 3.10 | 0.00 | - | 2 | 28 | 37.81% |
| KBH251219P00050000 | 2024-05-22 2:57PM EDT | 50.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 61 | 36.43% |
| KBH251219P00055000 | 2024-05-15 12:53PM EDT | 55.00 | 4.05 | 4.50 | 5.00 | 0.00 | - | 3 | 17 | 34.69% |
| KBH251219P00060000 | 2024-04-17 9:50AM EDT | 60.00 | 8.50 | 5.30 | 5.80 | 0.00 | - | 1 | 76 | 30.38% |
| KBH251219P00065000 | 2024-04-17 12:17PM EDT | 65.00 | 11.60 | 6.90 | 7.50 | 0.00 | - | 1 | 113 | 28.43% |
| KBH251219P00070000 | 2024-05-16 12:55PM EDT | 70.00 | 9.20 | 9.90 | 10.50 | 0.00 | - | 1 | 12 | 29.29% |
| KBH251219P00090000 | 2024-02-09 4:13PM EDT | 90.00 | 29.20 | 23.10 | 23.90 | 0.00 | - | 1 | 4 | 26.57% |
