Deutsche Märkte öffnen in 6 Stunden 23 Minuten
Nikkei 225
38.092,69 -181,36 (-0,47%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.039,99 -2.178,18 (-3,87%) CMC Crypto 200
1.277,57 -61,50 (-4,59%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503C00085000 | 2024-04-10 2:05PM EDT | 85.00 | 20.20 | 15.00 | 18.95 | 0.00 | - | 9 | 9 | 268.16% |
| XHB240503C00086000 | 2024-04-23 9:45AM EDT | 86.00 | 15.55 | 14.00 | 18.30 | 0.00 | - | - | 17 | 275.39% |
| XHB240503C00090000 | 2024-04-24 9:57AM EDT | 90.00 | 14.20 | 10.00 | 14.00 | 0.00 | - | 2 | 2 | 213.67% |
| XHB240503C00093000 | 2024-04-17 11:58AM EDT | 93.00 | 8.63 | 7.00 | 11.35 | 0.00 | - | - | 1 | 194.43% |
| XHB240503C00094000 | 2024-05-01 3:51PM EDT | 94.00 | 8.70 | 6.00 | 10.70 | -1.60 | -15.53% | 1 | 2 | 75.20% |
| XHB240503C00095000 | 2024-04-26 11:09AM EDT | 95.00 | 9.03 | 5.00 | 9.40 | 0.00 | - | 1 | 51 | 172.07% |
| XHB240503C00096000 | 2024-05-01 3:52PM EDT | 96.00 | 6.70 | 4.00 | 8.05 | +0.13 | +1.98% | 2 | 2 | 145.61% |
| XHB240503C00099000 | 2024-04-18 10:57AM EDT | 99.00 | 4.65 | 1.45 | 5.80 | 0.00 | - | - | 10 | 51.47% |
| XHB240503C00100000 | 2024-05-01 1:55PM EDT | 100.00 | 3.25 | 0.10 | 5.00 | -1.25 | -27.78% | 10 | 10 | 127.54% |
| XHB240503C00100500 | 2024-04-22 3:30PM EDT | 100.50 | 2.50 | 0.07 | 5.00 | 0.00 | - | 1 | 2 | 51.66% |
| XHB240503C00101000 | 2024-04-26 12:10PM EDT | 101.00 | 3.48 | 0.12 | 5.00 | 0.00 | - | 18 | 10 | 63.57% |
| XHB240503C00101500 | 2024-04-24 3:23PM EDT | 101.50 | 2.39 | 0.10 | 4.90 | 0.00 | - | 3 | 23 | 71.09% |
| XHB240503C00102000 | 2024-05-01 10:15AM EDT | 102.00 | 1.26 | 0.03 | 4.90 | -1.46 | -53.68% | 1 | 35 | 78.56% |
| XHB240503C00102500 | 2024-05-01 2:46PM EDT | 102.50 | 1.75 | 0.02 | 4.85 | -0.02 | -1.13% | 12 | 23 | 85.60% |
| XHB240503C00103000 | 2024-05-01 11:00AM EDT | 103.00 | 0.71 | 0.51 | 1.08 | -1.46 | -67.28% | 8 | 69 | 47.85% |
| XHB240503C00103500 | 2024-05-01 12:01PM EDT | 103.50 | 0.48 | 0.32 | 0.87 | -1.19 | -71.26% | 10 | 7 | 47.07% |
| XHB240503C00104000 | 2024-05-01 3:12PM EDT | 104.00 | 1.33 | 0.00 | 4.80 | -0.14 | -9.52% | 33 | 59 | 105.96% |
| XHB240503C00104500 | 2024-05-01 10:24AM EDT | 104.50 | 0.84 | 0.00 | 4.80 | +0.07 | +9.09% | 3 | 21 | 112.50% |
| XHB240503C00105000 | 2024-05-01 3:52PM EDT | 105.00 | 0.28 | 0.00 | 4.80 | -0.33 | -54.10% | 302 | 395 | 118.80% |
| XHB240503C00105500 | 2024-05-01 3:20PM EDT | 105.50 | 0.47 | 0.00 | 4.80 | -0.02 | -4.08% | 9 | 41 | 124.90% |
| XHB240503C00106000 | 2024-05-01 3:42PM EDT | 106.00 | 0.21 | 0.00 | 4.80 | -0.15 | -41.67% | 152 | 219 | 130.86% |
| XHB240503C00106500 | 2024-04-29 2:30PM EDT | 106.50 | 0.52 | 0.00 | 4.80 | 0.00 | - | 8 | 85 | 136.62% |
| XHB240503C00107000 | 2024-05-01 9:53AM EDT | 107.00 | 0.07 | 0.04 | 4.85 | -0.31 | -81.58% | 3 | 12 | 143.90% |
| XHB240503C00107500 | 2024-05-01 10:47AM EDT | 107.50 | 0.02 | 0.00 | 4.80 | -0.18 | -90.00% | 5 | 74 | 147.80% |
| XHB240503C00108000 | 2024-04-29 2:30PM EDT | 108.00 | 0.04 | 0.00 | 4.80 | -0.16 | -80.00% | 1 | 69 | 153.17% |
| XHB240503C00108500 | 2024-04-24 2:19PM EDT | 108.50 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 158.50% |
| XHB240503C00109000 | 2024-04-30 9:38AM EDT | 109.00 | 0.10 | 0.00 | 4.05 | 0.00 | - | 2 | 140 | 149.56% |
| XHB240503C00109500 | 2024-05-01 2:43PM EDT | 109.50 | 0.01 | 0.00 | 3.15 | -0.07 | -87.50% | 9 | 32 | 136.77% |
| XHB240503C00110000 | 2024-04-30 3:44PM EDT | 110.00 | 0.01 | 0.00 | 2.38 | -0.03 | -75.00% | 1 | 129 | 125.10% |
| XHB240503C00110500 | 2024-04-16 9:45AM EDT | 110.50 | 0.25 | 0.00 | 1.81 | 0.00 | - | 1 | 52 | 116.31% |
| XHB240503C00111000 | 2024-04-29 1:58PM EDT | 111.00 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 21 | 52 | 50.78% |
| XHB240503C00112000 | 2024-04-30 10:32AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 50.78% |
| XHB240503C00113000 | 2024-04-30 1:09PM EDT | 113.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 30 | 91.02% |
| XHB240503C00114000 | 2024-04-29 10:35AM EDT | 114.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 2 | 80 | 80.66% |
| XHB240503C00115000 | 2024-04-22 10:59AM EDT | 115.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 78.91% |
| XHB240503C00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 83.59% |
| XHB240503C00117000 | 2024-04-12 9:30AM EDT | 117.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 99 | 88.28% |
| XHB240503C00118000 | 2024-04-17 10:21AM EDT | 118.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 92.97% |
| XHB240503C00119000 | 2024-04-26 9:31AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 75.00% |
| XHB240503C00120000 | 2024-04-26 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 101.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240503P00080000 | 2024-03-28 11:52AM EDT | 80.00 | 0.06 | 0.00 | 4.85 | 0.00 | - | 3 | 0 | 365.72% |
| XHB240503P00085000 | 2024-04-23 3:43PM EDT | 85.00 | 0.03 | 0.00 | 3.05 | 0.00 | - | 5 | 5 | 254.69% |
| XHB240503P00088000 | 2024-04-24 1:08PM EDT | 88.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 0 | 89.06% |
| XHB240503P00090000 | 2024-04-23 3:43PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 77.34% |
| XHB240503P00091000 | 2024-04-29 12:08PM EDT | 91.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 71.09% |
| XHB240503P00092000 | 2024-04-23 10:37AM EDT | 92.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 30 | 65.63% |
| XHB240503P00094000 | 2024-05-01 3:47PM EDT | 94.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 4 | 12 | 53.91% |
| XHB240503P00095000 | 2024-05-01 2:41PM EDT | 95.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 8 | 1,051 | 53.52% |
| XHB240503P00096000 | 2024-04-30 3:23PM EDT | 96.00 | 0.09 | 0.00 | 4.80 | +0.03 | +50.00% | 2 | 18 | 167.04% |
| XHB240503P00097000 | 2024-05-01 11:48AM EDT | 97.00 | 0.14 | 0.00 | 4.80 | +0.05 | +55.56% | 4 | 73 | 154.10% |
| XHB240503P00098000 | 2024-05-01 2:57PM EDT | 98.00 | 0.05 | 0.00 | 4.80 | -0.14 | -73.68% | 9 | 569 | 140.92% |
| XHB240503P00098500 | 2024-05-01 3:50PM EDT | 98.50 | 0.10 | 0.00 | 4.80 | -0.08 | -44.44% | 185 | 56 | 134.23% |
| XHB240503P00099000 | 2024-05-01 11:21AM EDT | 99.00 | 0.41 | 0.00 | 4.80 | +0.28 | +215.38% | 15 | 348 | 127.39% |
| XHB240503P00099500 | 2024-05-01 11:00AM EDT | 99.50 | 0.51 | 0.00 | 4.80 | +0.35 | +218.75% | 20 | 189 | 120.46% |
| XHB240503P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.35 | 0.02 | 1.00 | +0.02 | +6.06% | 61 | 289 | 63.57% |
| XHB240503P00100500 | 2024-05-01 3:56PM EDT | 100.50 | 0.45 | 0.00 | 4.80 | +0.11 | +32.35% | 9 | 128 | 106.06% |
| XHB240503P00101000 | 2024-05-01 3:08PM EDT | 101.00 | 0.20 | 0.01 | 4.85 | -0.37 | -64.91% | 13 | 40 | 99.61% |
| XHB240503P00101500 | 2024-05-01 1:36PM EDT | 101.50 | 1.05 | 0.02 | 4.85 | +0.23 | +28.05% | 3 | 681 | 91.99% |
| XHB240503P00102000 | 2024-05-01 3:20PM EDT | 102.00 | 0.39 | 0.02 | 1.80 | -0.37 | -48.68% | 153 | 2,109 | 62.79% |
| XHB240503P00102500 | 2024-05-01 3:20PM EDT | 102.50 | 0.54 | 0.01 | 4.90 | -0.04 | -6.90% | 18 | 765 | 75.98% |
| XHB240503P00103000 | 2024-05-01 2:51PM EDT | 103.00 | 0.68 | 1.13 | 1.81 | -0.57 | -45.60% | 13 | 41 | 45.12% |
| XHB240503P00103500 | 2024-05-01 3:25PM EDT | 103.50 | 0.82 | 1.43 | 2.13 | -0.42 | -33.87% | 15 | 37 | 45.31% |
| XHB240503P00104000 | 2024-05-01 3:27PM EDT | 104.00 | 1.01 | 0.50 | 4.95 | -0.74 | -42.29% | 46 | 415 | 54.74% |
| XHB240503P00104500 | 2024-05-01 1:52PM EDT | 104.50 | 2.97 | 0.85 | 5.00 | +0.72 | +32.00% | 35 | 39 | 122.31% |
| XHB240503P00105000 | 2024-04-26 12:07PM EDT | 105.00 | 2.12 | 0.50 | 5.10 | 0.00 | - | 4 | 33 | 115.04% |
| XHB240503P00105500 | 2024-04-25 9:48AM EDT | 105.50 | 5.67 | 1.00 | 5.20 | 0.00 | - | 1 | 29 | 107.08% |
| XHB240503P00106000 | 2024-04-30 3:56PM EDT | 106.00 | 3.52 | 1.75 | 6.30 | 0.00 | - | 5 | 35 | 133.98% |
| XHB240503P00106500 | 2024-04-30 12:43PM EDT | 106.50 | 3.45 | 2.00 | 6.60 | 0.00 | - | 1 | 12 | 132.76% |
| XHB240503P00107000 | 2024-04-30 3:51PM EDT | 107.00 | 4.20 | 2.50 | 7.15 | 0.00 | - | 4 | 20 | 140.14% |
| XHB240503P00107500 | 2024-05-01 12:00PM EDT | 107.50 | 6.05 | 3.10 | 7.80 | -0.65 | -9.70% | 1 | 1,018 | 151.03% |
| XHB240503P00108000 | 2024-04-30 11:28AM EDT | 108.00 | 4.27 | 4.00 | 8.35 | 0.00 | - | 4 | 335 | 68.07% |
| XHB240503P00108500 | 2024-04-19 12:35PM EDT | 108.50 | 8.40 | 4.25 | 9.00 | 0.00 | - | 1 | 6 | 68.75% |
| XHB240503P00109000 | 2024-04-29 2:00PM EDT | 109.00 | 4.61 | 4.85 | 9.20 | 0.00 | - | 1 | 43 | 65.23% |
| XHB240503P00109500 | 2024-04-10 1:56PM EDT | 109.50 | 5.44 | 5.55 | 9.80 | 0.00 | - | 1 | 2 | 79.30% |
| XHB240503P00110000 | 2024-04-30 11:28AM EDT | 110.00 | 6.18 | 5.50 | 10.25 | 0.00 | - | 4 | 2 | 55.86% |
| XHB240503P00110500 | 2024-04-05 9:30AM EDT | 110.50 | 5.02 | 6.30 | 11.00 | 0.00 | - | 3 | 0 | 84.77% |
| XHB240503P00111000 | 2024-03-27 11:35AM EDT | 111.00 | 3.20 | 7.20 | 7.40 | 0.00 | - | 17 | 0 | 0.00% |
| XHB240503P00112000 | 2024-04-17 1:58PM EDT | 112.00 | 10.65 | 7.50 | 11.90 | 0.00 | - | 53 | 0 | 180.57% |
