Deutsche Märkte öffnen in 5 Stunden 41 Minuten
Nikkei 225
38.454,78 -380,32 (-0,98%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.288,38 -957,40 (-1,62%) CMC Crypto 200
1.297,47 -67,66 (-4,96%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510C00074000 | 2024-05-01 11:49AM EDT | 74.00 | 11.98 | 15.45 | 16.65 | 0.00 | - | - | 1 | 135.94% |
| XBI240510C00075000 | 2024-05-03 2:50PM EDT | 75.00 | 15.05 | 14.50 | 15.65 | 0.00 | - | 4 | 31 | 128.52% |
| XBI240510C00076000 | 2024-04-30 1:06PM EDT | 76.00 | 9.40 | 14.45 | 14.65 | 0.00 | - | - | 0 | 107.42% |
| XBI240510C00077000 | 2024-04-29 9:31AM EDT | 77.00 | 8.15 | 13.40 | 13.65 | 0.00 | - | 1 | 2 | 96.48% |
| XBI240510C00078000 | 2024-05-03 2:58PM EDT | 78.00 | 12.14 | 11.60 | 12.65 | 0.00 | - | 11 | 24 | 106.45% |
| XBI240510C00079000 | 2024-04-30 1:59PM EDT | 79.00 | 6.75 | 11.45 | 11.65 | 0.00 | - | - | 3 | 87.30% |
| XBI240510C00080000 | 2024-05-06 10:00AM EDT | 80.00 | 10.20 | 10.45 | 10.65 | 0.00 | - | 1 | 51 | 80.47% |
| XBI240510C00081000 | 2024-05-03 3:00PM EDT | 81.00 | 9.17 | 9.45 | 9.65 | 0.00 | - | 37 | 38 | 73.83% |
| XBI240510C00082000 | 2024-05-01 3:48PM EDT | 82.00 | 6.34 | 8.45 | 8.65 | 0.00 | - | 1 | 19 | 67.19% |
| XBI240510C00083000 | 2024-05-06 3:06PM EDT | 83.00 | 7.45 | 6.50 | 7.65 | 0.00 | - | 1 | 42 | 69.73% |
| XBI240510C00083500 | 2024-05-07 11:33AM EDT | 83.50 | 7.00 | 6.00 | 7.15 | +3.60 | +105.88% | 2 | 24 | 65.92% |
| XBI240510C00084000 | 2024-05-03 10:25AM EDT | 84.00 | 6.86 | 5.55 | 6.95 | 0.00 | - | 9 | 86 | 80.57% |
| XBI240510C00085000 | 2024-05-07 2:58PM EDT | 85.00 | 4.96 | 5.50 | 5.80 | +0.01 | +0.20% | 13 | 120 | 54.69% |
| XBI240510C00086000 | 2024-05-07 9:58AM EDT | 86.00 | 4.10 | 4.55 | 4.70 | -0.35 | -7.87% | 2 | 530 | 50.00% |
| XBI240510C00086500 | 2024-05-06 1:15PM EDT | 86.50 | 4.13 | 4.05 | 4.25 | 0.00 | - | 2 | 85 | 48.63% |
| XBI240510C00087000 | 2024-05-06 2:21PM EDT | 87.00 | 3.90 | 3.55 | 3.75 | 0.00 | - | 8 | 227 | 44.34% |
| XBI240510C00087500 | 2024-05-06 10:15AM EDT | 87.50 | 3.52 | 2.93 | 3.30 | 0.00 | - | 1 | 107 | 42.33% |
| XBI240510C00088000 | 2024-05-07 3:00PM EDT | 88.00 | 2.28 | 2.41 | 2.84 | -0.87 | -27.62% | 5 | 307 | 39.45% |
| XBI240510C00088500 | 2024-05-07 2:37PM EDT | 88.50 | 1.75 | 2.29 | 2.40 | -0.69 | -28.28% | 3 | 187 | 36.91% |
| XBI240510C00089000 | 2024-05-07 3:26PM EDT | 89.00 | 1.87 | 1.92 | 2.01 | -0.53 | -22.08% | 105 | 198 | 35.65% |
| XBI240510C00089500 | 2024-05-07 3:49PM EDT | 89.50 | 1.75 | 1.56 | 1.64 | 0.00 | - | 67 | 105 | 34.23% |
| XBI240510C00090000 | 2024-05-07 3:49PM EDT | 90.00 | 1.35 | 1.24 | 1.29 | -0.19 | -12.34% | 1,110 | 843 | 32.52% |
| XBI240510C00090500 | 2024-05-07 3:37PM EDT | 90.50 | 1.06 | 0.97 | 1.01 | -0.20 | -15.87% | 291 | 733 | 31.93% |
| XBI240510C00091000 | 2024-05-07 3:55PM EDT | 91.00 | 0.79 | 0.74 | 0.76 | -0.22 | -21.78% | 749 | 308 | 31.06% |
| XBI240510C00091500 | 2024-05-07 3:55PM EDT | 91.50 | 0.58 | 0.53 | 0.60 | -0.17 | -22.67% | 78 | 143 | 31.89% |
| XBI240510C00092000 | 2024-05-07 3:55PM EDT | 92.00 | 0.37 | 0.39 | 0.43 | -0.29 | -43.94% | 59 | 1,089 | 31.25% |
| XBI240510C00092500 | 2024-05-07 3:55PM EDT | 92.50 | 0.29 | 0.27 | 0.32 | -0.15 | -34.09% | 58 | 138 | 31.54% |
| XBI240510C00093000 | 2024-05-07 2:39PM EDT | 93.00 | 0.13 | 0.19 | 0.23 | -0.22 | -62.86% | 41 | 200 | 31.74% |
| XBI240510C00093500 | 2024-05-07 3:11PM EDT | 93.50 | 0.11 | 0.13 | 0.17 | -0.20 | -64.52% | 25 | 81 | 32.23% |
| XBI240510C00094000 | 2024-05-07 2:13PM EDT | 94.00 | 0.08 | 0.08 | 0.12 | -0.17 | -68.00% | 11 | 72 | 32.52% |
| XBI240510C00094500 | 2024-05-07 9:43AM EDT | 94.50 | 0.13 | 0.06 | 0.08 | -0.08 | -38.10% | 1 | 52 | 32.42% |
| XBI240510C00095000 | 2024-05-07 2:27PM EDT | 95.00 | 0.04 | 0.04 | 0.07 | -0.08 | -66.67% | 36 | 566 | 34.38% |
| XBI240510C00095500 | 2024-05-07 10:13AM EDT | 95.50 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 5 | 231 | 37.11% |
| XBI240510C00096000 | 2024-05-07 3:45PM EDT | 96.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 34 | 180 | 38.67% |
| XBI240510C00096500 | 2024-05-03 12:51PM EDT | 96.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 5 | 44 | 40.04% |
| XBI240510C00097000 | 2024-05-06 9:30AM EDT | 97.00 | 0.06 | 0.01 | 0.37 | 0.00 | - | 1 | 14 | 56.64% |
| XBI240510C00097500 | 2024-04-30 11:13AM EDT | 97.50 | 0.04 | 0.01 | 0.34 | 0.00 | - | 10 | 11 | 58.50% |
| XBI240510C00098000 | 2024-05-07 3:37PM EDT | 98.00 | 0.02 | 0.01 | 0.30 | -0.02 | -50.00% | 6 | 48 | 59.77% |
| XBI240510C00098500 | 2024-05-07 3:33PM EDT | 98.50 | 0.02 | 0.01 | 0.09 | -0.08 | -80.00% | 6 | 0 | 50.00% |
| XBI240510C00099000 | 2024-05-06 10:31AM EDT | 99.00 | 0.02 | 0.01 | 0.28 | 0.00 | - | 25 | 50 | 64.45% |
| XBI240510C00099500 | 2024-05-03 1:19PM EDT | 99.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 10 | 50.78% |
| XBI240510C00100000 | 2024-05-07 12:19PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 50 | 58 | 50.00% |
| XBI240510C00100500 | 2024-05-06 3:59PM EDT | 100.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 67 | 67 | 50.00% |
| XBI240510C00101000 | 2024-05-07 12:26PM EDT | 101.00 | 0.01 | 0.00 | 0.04 | -0.35 | -97.22% | 50 | 17 | 53.91% |
| XBI240510C00101500 | 2024-04-19 12:59PM EDT | 101.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 75.00% |
| XBI240510C00102000 | 2024-05-07 3:29PM EDT | 102.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 26 | 2 | 56.25% |
| XBI240510C00103000 | 2024-05-07 3:59PM EDT | 103.00 | 0.01 | 0.00 | 0.22 | -0.06 | -85.71% | 25 | 3 | 81.25% |
| XBI240510C00105000 | 2024-04-04 12:00PM EDT | 105.00 | 0.43 | 0.00 | 1.27 | 0.00 | - | 28 | 36 | 134.67% |
| XBI240510C00106000 | 2024-04-09 11:07AM EDT | 106.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 4 | 2 | 62.50% |
| XBI240510C00107000 | 2024-04-18 9:48AM EDT | 107.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 65.63% |
| XBI240510C00108000 | 2024-04-03 12:37PM EDT | 108.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 3 | 3 | 169.14% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240510P00055000 | 2024-04-25 1:26PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 187.50% |
| XBI240510P00060000 | 2024-04-08 10:27AM EDT | 60.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 156.25% |
| XBI240510P00070000 | 2024-05-02 3:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 53 | 98.44% |
| XBI240510P00074000 | 2024-05-03 2:50PM EDT | 74.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 13 | 19 | 81.25% |
| XBI240510P00075000 | 2024-05-06 1:39PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 75.00% |
| XBI240510P00076000 | 2024-05-07 3:58PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 150 | 213 | 50.00% |
| XBI240510P00077000 | 2024-05-06 9:30AM EDT | 77.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 952 | 76.56% |
| XBI240510P00078000 | 2024-05-07 12:49PM EDT | 78.00 | 0.02 | 0.01 | 0.10 | -0.09 | -81.82% | 116 | 681 | 82.03% |
| XBI240510P00078500 | 2024-05-07 11:27AM EDT | 78.50 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 220 | 153 | 71.88% |
| XBI240510P00079000 | 2024-05-07 2:27PM EDT | 79.00 | 0.01 | 0.01 | 0.05 | -0.06 | -85.71% | 136 | 516 | 69.53% |
| XBI240510P00080000 | 2024-05-07 3:29PM EDT | 80.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 193 | 590 | 62.11% |
| XBI240510P00081000 | 2024-05-06 10:15AM EDT | 81.00 | 0.14 | 0.01 | 0.04 | 0.00 | - | 1 | 759 | 56.64% |
| XBI240510P00082000 | 2024-05-07 3:53PM EDT | 82.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 4 | 443 | 52.34% |
| XBI240510P00083000 | 2024-05-06 2:33PM EDT | 83.00 | 0.01 | 0.02 | 0.19 | -0.03 | -75.00% | 1 | 162 | 58.79% |
| XBI240510P00083500 | 2024-05-06 2:30PM EDT | 83.50 | 0.05 | 0.02 | 0.32 | 0.00 | - | 8 | 51 | 61.91% |
| XBI240510P00084000 | 2024-05-07 3:45PM EDT | 84.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 20 | 160 | 51.56% |
| XBI240510P00085000 | 2024-05-07 3:36PM EDT | 85.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 13 | 143 | 43.95% |
| XBI240510P00086000 | 2024-05-07 3:53PM EDT | 86.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 10 | 3,303 | 37.31% |
| XBI240510P00086500 | 2024-05-07 12:57PM EDT | 86.50 | 0.12 | 0.09 | 0.12 | -0.05 | -29.41% | 24 | 148 | 36.33% |
| XBI240510P00087000 | 2024-05-07 3:04PM EDT | 87.00 | 0.19 | 0.12 | 0.15 | -0.06 | -24.00% | 107 | 4,023 | 34.86% |
| XBI240510P00087500 | 2024-05-06 1:44PM EDT | 87.50 | 0.30 | 0.16 | 0.20 | 0.00 | - | 1 | 319 | 33.99% |
| XBI240510P00088000 | 2024-05-07 3:47PM EDT | 88.00 | 0.23 | 0.23 | 0.26 | -0.16 | -41.03% | 248 | 524 | 32.91% |
| XBI240510P00088500 | 2024-05-07 3:49PM EDT | 88.50 | 0.31 | 0.31 | 0.34 | -0.18 | -36.73% | 17 | 218 | 31.84% |
| XBI240510P00089000 | 2024-05-07 3:02PM EDT | 89.00 | 0.39 | 0.41 | 0.45 | -0.25 | -39.06% | 1,577 | 9,618 | 31.06% |
| XBI240510P00089500 | 2024-05-07 3:36PM EDT | 89.50 | 0.56 | 0.55 | 0.60 | -0.20 | -26.32% | 2,090 | 4,513 | 30.66% |
| XBI240510P00090000 | 2024-05-07 3:58PM EDT | 90.00 | 0.74 | 0.74 | 0.75 | -0.20 | -21.28% | 853 | 506 | 29.10% |
| XBI240510P00090500 | 2024-05-07 3:57PM EDT | 90.50 | 0.97 | 0.95 | 1.00 | -0.20 | -17.09% | 126 | 503 | 29.49% |
| XBI240510P00091000 | 2024-05-07 1:11PM EDT | 91.00 | 1.23 | 1.21 | 1.27 | -0.27 | -18.00% | 147 | 723 | 29.20% |
| XBI240510P00091500 | 2024-05-07 11:55AM EDT | 91.50 | 1.63 | 1.50 | 1.58 | -0.20 | -10.93% | 15 | 55 | 28.91% |
| XBI240510P00092000 | 2024-05-07 12:27PM EDT | 92.00 | 2.04 | 1.84 | 1.93 | -0.10 | -4.67% | 1 | 63 | 28.61% |
| XBI240510P00092500 | 2024-04-05 10:05AM EDT | 92.50 | 4.72 | 2.85 | 3.10 | 0.00 | - | 5 | 3 | 52.83% |
| XBI240510P00093000 | 2024-05-03 12:13PM EDT | 93.00 | 3.35 | 2.61 | 2.93 | 0.00 | - | 1 | 3 | 37.55% |
| XBI240510P00093500 | 2024-05-06 9:32AM EDT | 93.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | 1 | 3 | 29.88% |
| XBI240510P00094000 | 2024-05-07 2:31PM EDT | 94.00 | 4.21 | 3.50 | 5.55 | -6.80 | -61.76% | 5 | 9 | 69.43% |
| XBI240510P00095000 | 2024-04-25 3:09PM EDT | 95.00 | 12.70 | 3.45 | 4.65 | 0.00 | - | 1 | 0 | 35.35% |
| XBI240510P00095500 | 2024-05-06 2:46PM EDT | 95.50 | 5.06 | 4.60 | 6.60 | 0.00 | - | 12 | 6 | 65.23% |
| XBI240510P00096000 | 2024-04-23 10:57AM EDT | 96.00 | 9.90 | 5.40 | 6.10 | 0.00 | - | 2 | 0 | 69.14% |
| XBI240510P00098000 | 2024-05-01 2:39PM EDT | 98.00 | 10.31 | 7.25 | 9.45 | 0.00 | - | 7 | 7 | 95.70% |
| XBI240510P00100000 | 2024-04-08 12:21PM EDT | 100.00 | 10.35 | 8.40 | 10.60 | 0.00 | - | 1 | 0 | 121.68% |
| XBI240510P00102000 | 2024-04-04 1:35PM EDT | 102.00 | 10.75 | 11.80 | 12.85 | 0.00 | - | 1 | 0 | 122.56% |
| XBI240510P00103000 | 2024-04-05 10:03AM EDT | 103.00 | 13.31 | 11.95 | 14.45 | 0.00 | - | 2 | 0 | 122.17% |
