Deutsche Märkte schließen in 5 Stunden 26 Minuten
DAX
18.550,05 -127,82 (-0,68%) Euro Stoxx 50
4.994,61 -35,74 (-0,71%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,20 -10,30 (-0,44%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.469,94 -421,14 (-0,67%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:105.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00105000 | 2024-05-28 11:56AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| XBI240607C00105000 | 2024-05-28 9:47AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| XBI240614C00105000 | 2024-05-22 1:28PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| XBI240621C00105000 | 2024-05-28 3:42PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| XBI240628C00105000 | 2024-05-23 2:00PM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XBI240719C00105000 | 2024-05-28 9:54AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| XBI240816C00105000 | 2024-05-28 12:45PM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| XBI240920C00105000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 1.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XBI241018C00105000 | 2024-05-23 2:20PM EDT | 2024-10-18 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| XBI241115C00105000 | 2024-05-28 3:42PM EDT | 2024-11-15 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220C00105000 | 2024-05-15 11:07AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250117C00105000 | 2024-05-24 9:39AM EDT | 2025-01-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI250321C00105000 | 2024-05-14 11:12AM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| XBI250620C00105000 | 2024-05-23 12:15PM EDT | 2025-06-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| XBI250919C00105000 | 2024-04-26 2:32PM EDT | 2025-09-19 | 6.09 | 5.90 | 8.85 | 0.00 | - | 2 | 104 | 35.27% |
| XBI251219C00105000 | 2024-05-28 10:20AM EDT | 2025-12-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| XBI260116C00105000 | 2024-05-24 10:15AM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| XBI261218C00105000 | 2024-05-28 1:30PM EDT | 2026-12-18 | 11.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00105000 | 2024-04-17 9:53AM EDT | 2024-06-21 | 19.40 | 12.90 | 14.05 | 0.00 | - | 1 | 1 | 0.00% |
| XBI240628P00105000 | 2024-05-15 1:20PM EDT | 2024-06-28 | 12.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XBI240719P00105000 | 2024-04-26 11:08AM EDT | 2024-07-19 | 22.04 | 15.10 | 17.80 | 0.00 | - | 1 | 0 | 49.94% |
| XBI240816P00105000 | 2024-04-23 2:14PM EDT | 2024-08-16 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| XBI240920P00105000 | 2024-03-11 11:43AM EDT | 2024-09-20 | 11.50 | 15.25 | 17.85 | 0.00 | - | 20 | 20 | 33.92% |
| XBI241018P00105000 | 2024-04-01 9:30AM EDT | 2024-10-18 | 13.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XBI241115P00105000 | 2024-04-03 10:27AM EDT | 2024-11-15 | 16.42 | 15.90 | 16.95 | 0.00 | - | 2 | 17 | 22.43% |
| XBI250117P00105000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 15.68 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| XBI250321P00105000 | 2024-05-03 11:48AM EDT | 2025-03-21 | 17.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| XBI250620P00105000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 23.80 | 15.45 | 18.20 | 0.00 | - | 5 | 765 | 19.74% |
| XBI250919P00105000 | 2024-02-27 2:33PM EDT | 2025-09-19 | 13.50 | 14.80 | 17.50 | 0.00 | - | 10 | 14 | 15.47% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 57.08% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 18.46% |
