Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.696,22 +224,16 (+0,36%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240614C00085000 | 2024-05-03 9:40AM EDT | 85.00 | 21.99 | 19.85 | 24.60 | 0.00 | - | 2 | 2 | 94.29% |
| XHB240614C00096500 | 2024-05-13 11:00AM EDT | 96.50 | 11.78 | 11.00 | 13.40 | 0.00 | - | 2 | 1 | 61.38% |
| XHB240614C00104000 | 2024-05-06 3:01PM EDT | 104.00 | 5.10 | 2.55 | 6.55 | 0.00 | - | 17 | 19 | 41.92% |
| XHB240614C00105000 | 2024-05-15 9:46AM EDT | 105.00 | 5.85 | 2.50 | 6.00 | 0.00 | - | 1 | 0 | 42.04% |
| XHB240614C00105500 | 2024-05-06 12:41PM EDT | 105.50 | 4.15 | 1.93 | 6.00 | 0.00 | - | 14 | 29 | 44.41% |
| XHB240614C00106000 | 2024-05-16 1:22PM EDT | 106.00 | 3.77 | 0.72 | 5.00 | 0.00 | - | 1 | 82 | 37.98% |
| XHB240614C00106500 | 2024-05-06 12:44PM EDT | 106.50 | 3.60 | 0.55 | 5.25 | 0.00 | - | 2 | 8 | 42.36% |
| XHB240614C00107000 | 2024-05-17 12:38PM EDT | 107.00 | 2.50 | 1.03 | 5.50 | -1.83 | -42.26% | 1 | 67 | 46.63% |
| XHB240614C00108000 | 2024-05-10 9:52AM EDT | 108.00 | 3.09 | 1.04 | 4.75 | 0.00 | - | 2 | 2 | 44.18% |
| XHB240614C00109000 | 2024-05-08 12:00PM EDT | 109.00 | 1.63 | 0.28 | 4.85 | 0.00 | - | - | 50 | 48.79% |
| XHB240614C00110000 | 2024-05-16 1:08PM EDT | 110.00 | 1.79 | 0.04 | 4.70 | 0.00 | - | 3 | 9 | 51.05% |
| XHB240614C00111000 | 2024-05-17 3:35PM EDT | 111.00 | 0.95 | 0.03 | 4.45 | -1.11 | -53.88% | 1 | 4 | 52.23% |
| XHB240614C00112000 | 2024-05-15 10:40AM EDT | 112.00 | 1.61 | 0.02 | 4.85 | 0.00 | - | 1 | 8 | 58.96% |
| XHB240614C00113000 | 2024-05-15 1:47PM EDT | 113.00 | 1.33 | 0.00 | 4.20 | 0.00 | - | 10 | 1 | 56.30% |
| XHB240614C00114000 | 2024-05-06 11:41AM EDT | 114.00 | 0.96 | 0.00 | 3.75 | 0.00 | - | - | 3 | 55.16% |
| XHB240614C00115000 | 2024-05-15 12:06PM EDT | 115.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | 180 | 144 | 53.80% |
| XHB240614C00116000 | 2024-05-16 1:22PM EDT | 116.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | 2 | 7 | 47.73% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240614P00095000 | 2024-05-07 2:47PM EDT | 95.00 | 0.42 | 0.00 | 3.20 | 0.00 | - | - | 1 | 52.52% |
| XHB240614P00096000 | 2024-05-15 9:30AM EDT | 96.00 | 0.18 | 0.00 | 3.35 | 0.00 | - | 1 | 6 | 50.59% |
| XHB240614P00096500 | 2024-05-06 11:41AM EDT | 96.50 | 0.64 | 0.00 | 3.55 | 0.00 | - | - | 2 | 50.34% |
| XHB240614P00097000 | 2024-05-13 9:36AM EDT | 97.00 | 0.32 | 0.00 | 3.45 | 0.00 | - | 1 | 2 | 67.48% |
| XHB240614P00098500 | 2024-05-16 10:30AM EDT | 98.50 | 0.29 | 0.00 | 3.30 | 0.00 | - | 3 | 4 | 60.79% |
| XHB240614P00099500 | 2024-05-06 11:41AM EDT | 99.50 | 0.95 | 0.00 | 3.55 | 0.00 | - | - | 2 | 59.84% |
| XHB240614P00100000 | 2024-05-15 1:47PM EDT | 100.00 | 0.30 | 0.00 | 3.70 | 0.00 | - | 12 | 7 | 59.55% |
| XHB240614P00100500 | 2024-05-07 1:16PM EDT | 100.50 | 1.05 | 0.00 | 3.80 | 0.00 | - | 6 | 62 | 58.72% |
| XHB240614P00101500 | 2024-05-06 2:55PM EDT | 101.50 | 1.23 | 0.12 | 3.35 | 0.00 | - | 63 | 142 | 50.81% |
| XHB240614P00102000 | 2024-05-17 11:22AM EDT | 102.00 | 0.71 | 0.02 | 4.35 | -0.10 | -12.35% | 1 | 2 | 58.37% |
| XHB240614P00102500 | 2024-05-08 3:18PM EDT | 102.50 | 1.65 | 0.22 | 4.60 | 0.00 | - | 33 | 132 | 58.77% |
| XHB240614P00103000 | 2024-05-15 12:52PM EDT | 103.00 | 0.57 | 0.03 | 4.85 | 0.00 | - | 12 | 12 | 59.11% |
| XHB240614P00103500 | 2024-05-16 10:30AM EDT | 103.50 | 0.77 | 0.03 | 4.85 | 0.00 | - | 3 | 39 | 57.13% |
| XHB240614P00104000 | 2024-05-07 11:46AM EDT | 104.00 | 1.93 | 0.17 | 4.55 | 0.00 | - | - | 1 | 52.44% |
| XHB240614P00104500 | 2024-05-15 12:49PM EDT | 104.50 | 0.78 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 53.54% |
| XHB240614P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 1.27 | 0.05 | 4.85 | +0.18 | +16.51% | 1 | 4 | 51.05% |
| XHB240614P00105500 | 2024-05-15 11:57AM EDT | 105.50 | 1.01 | 0.29 | 4.80 | 0.00 | - | 5 | 2 | 48.54% |
| XHB240614P00107000 | 2024-05-16 2:16PM EDT | 107.00 | 2.00 | 0.56 | 4.90 | 0.00 | - | 1 | 2 | 42.92% |
| XHB240614P00117000 | 2024-05-10 9:30AM EDT | 117.00 | 9.37 | 7.55 | 12.25 | 0.00 | - | - | 0 | 50.39% |
| XHB240614P00120000 | 2024-05-15 2:03PM EDT | 120.00 | 10.15 | 10.60 | 15.15 | 0.00 | - | 2 | 0 | 56.31% |
