Deutsche Märkte schließen in 4 Stunden 6 Minuten
DAX
18.550,86 -127,01 (-0,68%) Euro Stoxx 50
4.988,98 -41,37 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,30 -12,20 (-0,52%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.567,24 -669,48 (-1,06%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:88.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00088000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 226 | 0.00% |
| XBI240607C00088000 | 2024-05-24 2:03PM EDT | 2024-06-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 17,529 | 0.00% |
| XBI240614C00088000 | 2024-05-24 2:34PM EDT | 2024-06-14 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 7,512 | 0.00% |
| XBI240621C00088000 | 2024-05-28 2:48PM EDT | 2024-06-21 | 2.88 | 0.00 | 0.00 | 0.00 | - | 44 | 1,526 | 0.00% |
| XBI240628C00088000 | 2024-05-28 3:51PM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| XBI240719C00088000 | 2024-05-28 1:46PM EDT | 2024-07-19 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 504 | 0.00% |
| XBI240816C00088000 | 2024-05-28 2:52PM EDT | 2024-08-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| XBI240920C00088000 | 2024-05-23 2:05PM EDT | 2024-09-20 | 6.56 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| XBI241018C00088000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| XBI250117C00088000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,559 | 0.00% |
| XBI250620C00088000 | 2024-04-18 2:02PM EDT | 2025-06-20 | 10.95 | 12.85 | 16.50 | 0.00 | - | 47 | 704 | 44.09% |
| XBI260116C00088000 | 2024-04-24 12:31PM EDT | 2026-01-16 | 13.95 | 14.70 | 18.00 | 0.00 | - | 2 | 70 | 38.93% |
| XBI261218C00088000 | 2024-04-30 3:50PM EDT | 2026-12-18 | 18.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531P00088000 | 2024-05-28 3:53PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,606 | 10,836 | 3.13% |
| XBI240607P00088000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6,021 | 12,032 | 1.56% |
| XBI240614P00088000 | 2024-05-28 3:37PM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 262 | 358 | 1.56% |
| XBI240621P00088000 | 2024-05-28 2:55PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 29 | 5,204 | 1.56% |
| XBI240628P00088000 | 2024-05-28 2:06PM EDT | 2024-06-28 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 1.56% |
| XBI240719P00088000 | 2024-05-28 2:53PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 5 | 4,470 | 0.78% |
| XBI240816P00088000 | 2024-05-28 1:10PM EDT | 2024-08-16 | 3.58 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 0.78% |
| XBI240920P00088000 | 2024-05-21 2:07PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 2,126 | 0.78% |
| XBI241018P00088000 | 2024-05-28 1:23PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 0.78% |
| XBI241220P00088000 | 2024-05-28 10:30AM EDT | 2024-12-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| XBI250117P00088000 | 2024-05-28 1:27PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5,881 | 0.39% |
| XBI250620P00088000 | 2024-05-28 2:01PM EDT | 2025-06-20 | 7.94 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.39% |
| XBI260116P00088000 | 2024-01-25 10:55AM EDT | 2026-01-16 | 12.35 | 8.80 | 11.30 | 0.00 | - | 10 | 60 | 26.36% |
| XBI261218P00088000 | 2024-05-24 3:13PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.20% |
