Deutsche Märkte schließen in 1 Stunde 5 Minute
DAX
18.673,18 -7,02 (-0,04%) Euro Stoxx 50
5.042,48 +17,31 (+0,34%) Dow Jones 30
39.414,74 -256,30 (-0,65%) Gold
2.355,80 -37,10 (-1,55%) EUR/USD
1,0838 +0,0011 (+0,10%) Bitcoin EUR
62.814,55 -1.740,89 (-2,70%)
KB Home (KBH)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:25AM EDT. Markt geöffnet.
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 | 125.68% |
| KBH240621C00042000 | 2024-04-04 10:09AM EDT | 42.00 | 26.74 | 26.00 | 28.90 | 0.00 | - | 5 | 27 | 101.56% |
| KBH240621C00045000 | 2024-05-08 9:38AM EDT | 45.00 | 24.50 | 24.20 | 25.30 | 0.00 | - | 3 | 176 | 105.08% |
| KBH240621C00047000 | 2024-05-07 3:49PM EDT | 47.00 | 22.98 | 22.30 | 23.20 | 0.00 | - | 1 | 222 | 96.39% |
| KBH240621C00050000 | 2024-05-15 3:25PM EDT | 50.00 | 24.70 | 19.30 | 20.20 | 0.00 | - | 2 | 164 | 83.84% |
| KBH240621C00055000 | 2024-05-17 9:57AM EDT | 55.00 | 18.18 | 14.60 | 15.40 | 0.00 | - | 1 | 382 | 71.29% |
| KBH240621C00060000 | 2024-05-21 10:14AM EDT | 60.00 | 12.90 | 9.70 | 10.40 | 0.00 | - | 3 | 452 | 52.10% |
| KBH240621C00065000 | 2024-05-21 3:54PM EDT | 65.00 | 7.40 | 5.60 | 5.90 | 0.00 | - | 7 | 519 | 44.53% |
| KBH240621C00070000 | 2024-05-23 10:07AM EDT | 70.00 | 2.58 | 2.45 | 2.65 | -0.02 | -0.77% | 5 | 1,107 | 38.28% |
| KBH240621C00075000 | 2024-05-22 3:03PM EDT | 75.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 19 | 626 | 36.50% |
| KBH240621C00080000 | 2024-05-23 9:37AM EDT | 80.00 | 0.34 | 0.20 | 0.30 | +0.14 | +70.00% | 20 | 225 | 36.72% |
| KBH240621C00085000 | 2024-05-22 3:24PM EDT | 85.00 | 0.25 | 0.15 | 1.40 | 0.00 | - | 5 | 159 | 60.79% |
| KBH240621C00090000 | 2024-05-22 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 3 | 46 | 50.20% |
| KBH240621C00095000 | 2024-03-08 2:11PM EDT | 95.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 0 | 65.04% |
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 | 243.56% |
| KBH240621P00023000 | 2023-04-18 3:02PM EDT | 23.00 | 0.90 | 0.55 | 0.75 | 0.00 | - | 1 | 3 | 243.36% |
| KBH240621P00025000 | 2023-11-08 12:01PM EDT | 25.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 2 | 19 | 181.25% |
| KBH240621P00028000 | 2023-10-03 11:39AM EDT | 28.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | - | 1 | 194.43% |
| KBH240621P00030000 | 2024-03-12 9:54AM EDT | 30.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 1 | 467 | 140.43% |
| KBH240621P00033000 | 2024-04-02 10:12AM EDT | 33.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 18 | 55 | 125.78% |
| 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 | 2.05 | 0.00 | - | 1 | 136 | 165.33% |
| KBH240621P00040000 | 2024-05-09 2:59PM EDT | 40.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 1,379 | 148.19% |
| KBH240621P00042000 | 2024-03-26 3:37PM EDT | 42.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 288 | 99.71% |
| KBH240621P00045000 | 2024-05-14 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 861 | 74.80% |
| KBH240621P00047000 | 2024-05-10 11:42AM EDT | 47.00 | 0.09 | 0.00 | 1.90 | 0.00 | - | 2 | 257 | 110.06% |
| KBH240621P00050000 | 2024-05-15 3:22PM EDT | 50.00 | 0.08 | 0.05 | 1.50 | 0.00 | - | 1 | 566 | 90.82% |
| KBH240621P00055000 | 2024-05-21 1:23PM EDT | 55.00 | 0.14 | 0.05 | 0.95 | 0.00 | - | 2 | 357 | 61.72% |
| KBH240621P00060000 | 2024-05-22 1:21PM EDT | 60.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 5 | 557 | 39.06% |
| KBH240621P00065000 | 2024-05-22 1:37PM EDT | 65.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 23 | 242 | 34.25% |
| KBH240621P00070000 | 2024-05-22 3:03PM EDT | 70.00 | 2.85 | 2.75 | 2.85 | 0.00 | - | 85 | 400 | 30.35% |
| KBH240621P00075000 | 2024-05-22 3:20PM EDT | 75.00 | 6.06 | 6.00 | 7.10 | 0.00 | - | 6 | 316 | 41.65% |
| KBH240621P00080000 | 2024-05-03 10:33AM EDT | 80.00 | 11.60 | 10.00 | 10.90 | 0.00 | - | 2 | 9 | 27.54% |
