Deutsche Märkte geschlossen
Nikkei 225
38.556,87 -298,50 (-0,77%) Dow Jones 30
38.469,51 -383,35 (-0,99%) Bitcoin EUR
62.276,33 -510,18 (-0,81%) CMC Crypto 200
1.449,80 -34,90 (-2,35%) Nasdaq Compositive
16.948,47 -71,41 (-0,42%) S&P 500
5.272,80 -33,24 (-0,63%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Strike:97.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240531C00097000 | 2024-05-29 11:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 92 | 47.66% |
| XBI240607C00097000 | 2024-05-29 9:30AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.10 | -0.04 | -36.36% | 5 | 15 | 36.91% |
| XBI240614C00097000 | 2024-05-24 2:57PM EDT | 2024-06-14 | 0.28 | 0.11 | 0.16 | 0.00 | - | 2 | 6 | 31.15% |
| XBI240621C00097000 | 2024-05-29 2:33PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.25 | -0.20 | -42.55% | 39 | 3,105 | 29.10% |
| XBI240628C00097000 | 2024-05-28 1:22PM EDT | 2024-06-28 | 0.52 | 0.32 | 0.40 | 0.00 | - | 21 | 24 | 28.93% |
| XBI240719C00097000 | 2024-05-29 1:16PM EDT | 2024-07-19 | 0.76 | 0.66 | 0.71 | -0.25 | -24.75% | 22 | 126 | 26.59% |
| XBI240816C00097000 | 2024-05-29 10:26AM EDT | 2024-08-16 | 1.29 | 1.22 | 1.49 | -0.40 | -23.67% | 4 | 190 | 28.28% |
| XBI240920C00097000 | 2024-05-28 1:44PM EDT | 2024-09-20 | 2.40 | 1.64 | 2.50 | 0.00 | - | 1 | 161 | 29.87% |
| XBI241220C00097000 | 2024-04-25 10:51AM EDT | 2024-12-20 | 3.61 | 4.60 | 6.05 | 0.00 | - | - | 1 | 36.88% |
| XBI250117C00097000 | 2024-05-23 1:04PM EDT | 2025-01-17 | 4.62 | 4.45 | 5.10 | -1.48 | -24.26% | 1 | 870 | 31.07% |
| XBI250620C00097000 | 2024-04-16 11:07AM EDT | 2025-06-20 | 8.55 | 8.50 | 11.85 | 0.00 | - | 1 | 341 | 43.15% |
| XBI261218C00097000 | 2024-04-10 10:07AM EDT | 2026-12-18 | 16.75 | 13.50 | 18.50 | 0.00 | - | 2 | 22 | 39.77% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI240621P00097000 | 2024-05-29 2:01PM EDT | 2024-06-21 | 9.58 | 9.75 | 9.90 | +3.83 | +66.61% | 9 | 53 | 29.49% |
| XBI240816P00097000 | 2024-04-16 12:10PM EDT | 2024-08-16 | 12.40 | 7.45 | 7.80 | 0.00 | - | 1 | 14 | 0.00% |
| XBI240920P00097000 | 2024-05-29 9:54AM EDT | 2024-09-20 | 10.30 | 10.40 | 11.20 | -2.47 | -19.34% | 2 | 5 | 24.11% |
| XBI250117P00097000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 9.60 | 11.05 | 12.70 | 0.00 | - | 2 | 4,005 | 23.26% |
| XBI250620P00097000 | 2024-02-12 11:24AM EDT | 2025-06-20 | 13.90 | 10.30 | 12.55 | 0.00 | - | 4 | 53 | 17.61% |
