Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
60.993,38 -615,37 (-1,00%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:96.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524C00096000 | 2024-05-17 2:15PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | -0.28 | -65.12% | 1,053 | 1,061 | 29.98% |
| XBI240531C00096000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.30 | 0.33 | 0.37 | -0.40 | -57.14% | 7 | 116 | 26.56% |
| XBI240607C00096000 | 2024-05-16 3:07PM EDT | 2024-06-07 | 1.02 | 0.59 | 0.81 | +1.02 | - | - | 3 | 28.86% |
| XBI240614C00096000 | 2024-05-17 12:12PM EDT | 2024-06-14 | 1.06 | 0.88 | 1.13 | +1.06 | - | 25 | 2 | 28.88% |
| XBI240621C00096000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 1.25 | 1.17 | 1.24 | -0.54 | -30.17% | 54 | 1,178 | 26.92% |
| XBI240628C00096000 | 2024-05-17 11:13AM EDT | 2024-06-28 | 1.55 | 1.32 | 1.48 | +1.55 | - | 1 | 0 | 26.81% |
| XBI240719C00096000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 2.05 | 1.93 | 2.11 | +2.05 | - | 37 | 2 | 26.49% |
| XBI240816C00096000 | 2024-05-16 10:50AM EDT | 2024-08-16 | 3.36 | 2.77 | 3.05 | 0.00 | - | 2 | 220 | 27.54% |
| XBI240920C00096000 | 2024-05-15 11:47AM EDT | 2024-09-20 | 4.90 | 3.30 | 5.20 | 0.00 | - | 3 | 297 | 33.74% |
| XBI241220C00096000 | 2024-05-07 3:32PM EDT | 2024-12-20 | 7.15 | 6.10 | 7.40 | 0.00 | - | 152 | 156 | 33.58% |
| XBI250117C00096000 | 2024-05-17 1:51PM EDT | 2025-01-17 | 7.60 | 6.70 | 8.10 | +0.05 | +0.66% | 8 | 228 | 33.95% |
| XBI250620C00096000 | 2024-03-19 10:45AM EDT | 2025-06-20 | 13.70 | 7.40 | 7.70 | 0.00 | - | 2 | 5 | 25.53% |
| XBI261218C00096000 | 2024-03-21 11:06AM EDT | 2026-12-18 | 21.85 | 13.40 | 15.30 | 0.00 | - | 1 | 1 | 29.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240524P00096000 | 2024-04-10 1:11PM EDT | 2024-05-24 | 7.79 | 7.60 | 9.05 | 0.00 | - | - | 2 | 116.85% |
| XBI240621P00096000 | 2024-05-16 3:14PM EDT | 2024-06-21 | 4.90 | 4.70 | 5.90 | 0.00 | - | 13 | 167 | 25.20% |
| XBI240816P00096000 | 2024-04-04 3:36PM EDT | 2024-08-16 | 9.30 | 8.30 | 8.60 | 0.00 | - | 1 | 409 | 31.75% |
| XBI240920P00096000 | 2024-04-04 3:37PM EDT | 2024-09-20 | 9.90 | 8.90 | 9.30 | 0.00 | - | 14 | 275 | 30.32% |
| XBI250117P00096000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 9.85 | 9.10 | 11.00 | +0.55 | +5.91% | 4 | 13 | 27.50% |
| XBI250620P00096000 | 2023-11-01 10:23AM EDT | 2025-06-20 | 29.40 | 0.00 | 0.00 | 0.00 | - | 84 | 104 | 0.00% |
