Deutsche Märkte öffnen in 7 Stunden 15 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.662,24 -827,13 (-1,39%) CMC Crypto 200
1.364,77 +52,14 (+3,97%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00093000 | 2024-04-26 1:26PM EDT | 93.00 | 11.35 | 11.80 | 16.00 | 0.00 | - | 1 | 1 | 55.86% |
| XHB240510C00094000 | 2024-05-03 2:54PM EDT | 94.00 | 11.70 | 10.75 | 15.00 | 0.00 | - | 1 | 51 | 143.12% |
| XHB240510C00095000 | 2024-05-03 9:48AM EDT | 95.00 | 12.20 | 9.80 | 14.00 | 0.00 | - | 10 | 10 | 135.99% |
| XHB240510C00096500 | 2024-05-02 2:12PM EDT | 96.50 | 6.85 | 8.35 | 12.70 | 0.00 | - | 2 | 1 | 55.47% |
| XHB240510C00099000 | 2024-04-24 10:43AM EDT | 99.00 | 4.93 | 5.80 | 10.25 | 0.00 | - | - | 1 | 113.33% |
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 100.00 | 5.90 | 4.85 | 9.00 | 0.00 | - | 11 | 10 | 99.76% |
| XHB240510C00101000 | 2024-05-06 9:50AM EDT | 101.00 | 5.81 | 3.75 | 8.25 | +1.40 | +31.75% | 4 | 7 | 98.10% |
| XHB240510C00101500 | 2024-05-01 1:29PM EDT | 101.50 | 2.02 | 3.30 | 7.75 | 0.00 | - | - | 2 | 94.19% |
| XHB240510C00102000 | 2024-05-02 3:35PM EDT | 102.00 | 2.42 | 2.69 | 7.15 | 0.00 | - | 1 | 11 | 88.01% |
| XHB240510C00102500 | 2024-05-03 1:03PM EDT | 102.50 | 3.50 | 2.45 | 6.95 | 0.00 | - | 7 | 16 | 90.77% |
| XHB240510C00103000 | 2024-05-03 9:37AM EDT | 103.00 | 3.79 | 2.25 | 6.50 | 0.00 | - | 5 | 60 | 87.74% |
| XHB240510C00103500 | 2024-05-06 2:49PM EDT | 103.50 | 3.49 | 1.67 | 6.00 | +0.83 | +31.20% | 1 | 16 | 83.59% |
| XHB240510C00104000 | 2024-05-06 9:33AM EDT | 104.00 | 2.77 | 1.00 | 5.25 | +0.70 | +33.82% | 3 | 44 | 74.02% |
| XHB240510C00104500 | 2024-05-06 2:48PM EDT | 104.50 | 2.60 | 0.57 | 5.00 | +0.51 | +24.40% | 4 | 17 | 75.02% |
| XHB240510C00105000 | 2024-05-06 2:07PM EDT | 105.00 | 2.22 | 0.42 | 4.80 | +0.64 | +40.51% | 10 | 125 | 76.81% |
| XHB240510C00105500 | 2024-05-06 9:30AM EDT | 105.50 | 1.86 | 0.25 | 4.60 | +0.63 | +51.22% | 3 | 46 | 78.32% |
| XHB240510C00106000 | 2024-05-06 10:34AM EDT | 106.00 | 1.63 | 1.06 | 1.78 | +0.56 | +52.34% | 7 | 54 | 26.27% |
| XHB240510C00106500 | 2024-05-06 4:01PM EDT | 106.50 | 1.26 | 0.88 | 1.62 | +0.40 | +46.51% | 83 | 103 | 28.76% |
| XHB240510C00107000 | 2024-05-06 3:49PM EDT | 107.00 | 0.97 | 0.71 | 1.17 | +0.32 | +49.23% | 26 | 131 | 24.81% |
| XHB240510C00107500 | 2024-05-06 2:00PM EDT | 107.50 | 0.76 | 0.51 | 0.91 | +0.20 | +35.71% | 7 | 16 | 24.02% |
| XHB240510C00108000 | 2024-05-06 3:40PM EDT | 108.00 | 0.52 | 0.00 | 0.73 | +0.18 | +52.94% | 6 | 51 | 24.22% |
| XHB240510C00108500 | 2024-05-06 3:22PM EDT | 108.50 | 0.37 | 0.02 | 2.62 | +0.08 | +27.59% | 4 | 81 | 67.19% |
| XHB240510C00109000 | 2024-05-03 2:27PM EDT | 109.00 | 0.25 | 0.00 | 3.55 | 0.00 | - | 11 | 76 | 53.81% |
| XHB240510C00109500 | 2024-05-03 3:16PM EDT | 109.50 | 0.14 | 0.00 | 3.20 | 0.00 | - | 5 | 39 | 53.81% |
| XHB240510C00110000 | 2024-05-06 10:10AM EDT | 110.00 | 0.20 | 0.00 | 1.76 | +0.11 | +122.22% | 10 | 94 | 60.84% |
| XHB240510C00110500 | 2024-05-03 12:21PM EDT | 110.50 | 0.08 | 0.00 | 2.35 | 0.00 | - | 1 | 41 | 51.22% |
| XHB240510C00111000 | 2024-05-06 10:03AM EDT | 111.00 | 0.09 | 0.00 | 2.27 | 0.00 | - | 2 | 92 | 53.47% |
| XHB240510C00112000 | 2024-05-06 11:23AM EDT | 112.00 | 0.05 | 0.00 | 1.55 | -0.01 | -16.67% | 2 | 1 | 50.24% |
| XHB240510C00113000 | 2024-04-15 1:38PM EDT | 113.00 | 0.33 | 0.00 | 1.95 | 0.00 | - | 3 | 33 | 61.08% |
| XHB240510C00113500 | 2024-04-01 10:02AM EDT | 113.50 | 2.46 | 0.00 | 0.10 | 0.00 | - | 26 | 79 | 32.42% |
| XHB240510C00114000 | 2024-05-03 9:40AM EDT | 114.00 | 0.05 | 0.00 | 1.68 | 0.00 | - | 3 | 11 | 62.65% |
| XHB240510C00115000 | 2024-04-22 3:29PM EDT | 115.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 1 | 24 | 57.62% |
| XHB240510C00116000 | 2024-05-03 9:40AM EDT | 116.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 3 | 30 | 53.91% |
| XHB240510C00119000 | 2024-04-10 1:09PM EDT | 119.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.37% |
| XHB240510C00120000 | 2024-04-19 10:35AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 54.69% |
| XHB240510C00124000 | 2024-04-12 2:12PM EDT | 124.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 60.16% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00080000 | 2024-04-16 3:08PM EDT | 80.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | - | 1 | 140.63% |
| XHB240510P00085000 | 2024-04-23 3:45PM EDT | 85.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | - | 13 | 127.15% |
| XHB240510P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 0.05 | 0.00 | 1.30 | -0.26 | -83.87% | 1 | 2 | 115.92% |
| XHB240510P00093000 | 2024-05-03 11:00AM EDT | 93.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 12 | 11 | 97.95% |
| XHB240510P00094000 | 2024-05-02 2:26PM EDT | 94.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 53.91% |
| XHB240510P00095000 | 2024-05-06 9:50AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 11 | 50.20% |
| XHB240510P00096000 | 2024-05-01 2:45PM EDT | 96.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 3 | 46.48% |
| XHB240510P00096500 | 2024-04-29 3:34PM EDT | 96.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 44.53% |
| XHB240510P00097000 | 2024-05-03 3:03PM EDT | 97.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 42.58% |
| XHB240510P00098000 | 2024-05-03 10:30AM EDT | 98.00 | 0.06 | 0.00 | 1.25 | 0.00 | - | 5 | 95 | 69.92% |
| XHB240510P00098500 | 2024-05-03 9:57AM EDT | 98.50 | 0.05 | 0.00 | 1.36 | 0.00 | - | 15 | 114 | 69.04% |
| XHB240510P00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.09 | 0.00 | 1.12 | 0.00 | - | 5 | 89 | 61.91% |
| XHB240510P00099500 | 2024-05-01 9:46AM EDT | 99.50 | 0.91 | 0.00 | 1.40 | 0.00 | - | - | 10 | 63.87% |
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 100.00 | 0.12 | 0.00 | 1.63 | 0.00 | - | 1 | 48 | 64.55% |
| XHB240510P00100500 | 2024-05-03 3:39PM EDT | 100.50 | 0.12 | 0.00 | 1.41 | 0.00 | - | 2 | 5 | 58.11% |
| XHB240510P00101000 | 2024-05-06 10:58AM EDT | 101.00 | 0.07 | 0.00 | 0.16 | -0.12 | -63.16% | 50 | 71 | 34.77% |
| XHB240510P00101500 | 2024-05-03 3:54PM EDT | 101.50 | 0.21 | 0.00 | 1.78 | 0.00 | - | 1 | 1 | 57.32% |
| XHB240510P00102000 | 2024-05-03 3:38PM EDT | 102.00 | 0.25 | 0.00 | 1.65 | 0.00 | - | 2 | 82 | 52.34% |
| XHB240510P00102500 | 2024-05-06 3:05PM EDT | 102.50 | 0.12 | 0.01 | 1.79 | -0.27 | -69.23% | 10 | 103 | 51.12% |
| XHB240510P00103000 | 2024-05-03 12:40PM EDT | 103.00 | 0.41 | 0.00 | 2.06 | 0.00 | - | 12 | 86 | 51.03% |
| XHB240510P00103500 | 2024-05-06 2:01PM EDT | 103.50 | 0.18 | 0.00 | 1.60 | -0.31 | -63.27% | 1 | 14 | 60.79% |
| XHB240510P00104000 | 2024-05-06 3:38PM EDT | 104.00 | 0.25 | 0.00 | 1.98 | -0.42 | -62.69% | 129 | 288 | 65.23% |
| XHB240510P00104500 | 2024-05-06 3:45PM EDT | 104.50 | 0.30 | 0.00 | 3.80 | -2.04 | -87.18% | 9 | 10 | 59.38% |
| XHB240510P00105000 | 2024-05-03 3:25PM EDT | 105.00 | 0.45 | 0.00 | 4.00 | -0.57 | -55.88% | 10 | 49 | 57.30% |
| XHB240510P00105500 | 2024-05-06 2:01PM EDT | 105.50 | 0.57 | 0.00 | 4.20 | -0.69 | -54.76% | 2 | 10 | 54.98% |
| XHB240510P00106000 | 2024-05-06 2:35PM EDT | 106.00 | 0.68 | 0.29 | 0.96 | -0.84 | -55.26% | 16 | 38 | 27.10% |
| XHB240510P00106500 | 2024-05-06 2:48PM EDT | 106.50 | 0.92 | 0.53 | 1.25 | -0.81 | -46.82% | 4 | 37 | 28.57% |
| XHB240510P00107000 | 2024-05-06 3:24PM EDT | 107.00 | 1.21 | 0.91 | 1.42 | -0.70 | -36.65% | 39 | 30 | 27.00% |
| XHB240510P00107500 | 2024-05-03 12:29PM EDT | 107.50 | 2.42 | 1.15 | 1.73 | 0.00 | - | 25 | 22 | 27.71% |
| XHB240510P00108000 | 2024-05-06 11:37AM EDT | 108.00 | 1.89 | 0.20 | 4.95 | -0.14 | -6.90% | 23 | 25 | 86.87% |
| XHB240510P00109000 | 2024-05-06 11:05AM EDT | 109.00 | 2.69 | 0.48 | 5.00 | -3.90 | -59.18% | 3 | 1 | 76.12% |
| XHB240510P00109500 | 2024-04-22 3:53PM EDT | 109.50 | 8.50 | 0.71 | 5.30 | 0.00 | - | 2 | 0 | 75.98% |
| XHB240510P00110000 | 2024-05-01 1:29PM EDT | 110.00 | 8.20 | 1.26 | 5.60 | 0.00 | - | 3 | 14 | 75.64% |
