Deutsche Märkte schließen in 1 Stunde 16 Minute
DAX
18.137,17 -40,45 (-0,22%) Euro Stoxx 50
4.913,67 -22,30 (-0,45%) Dow Jones 30
38.954,78 -157,38 (-0,40%) Gold
2.312,00 -18,80 (-0,81%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.894,82 +524,80 (+0,91%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240705C00095000 | 2024-06-18 9:55AM EDT | 95.00 | 9.52 | 5.65 | 5.85 | 0.00 | - | 2 | 17 | 30.08% |
| XHB240705C00097000 | 2024-06-13 11:58AM EDT | 97.00 | 8.40 | 3.85 | 4.05 | 0.00 | - | 3 | 3 | 26.61% |
| XHB240705C00098500 | 2024-06-11 10:53AM EDT | 98.50 | 4.22 | 2.72 | 2.84 | 0.00 | - | - | 1 | 24.66% |
| XHB240705C00099500 | 2024-06-14 1:25PM EDT | 99.50 | 5.06 | 1.99 | 2.27 | 0.00 | - | - | 1 | 25.73% |
| XHB240705C00100000 | 2024-06-25 2:54PM EDT | 100.00 | 2.07 | 1.71 | 1.77 | -2.86 | -58.01% | 1 | 17 | 22.41% |
| XHB240705C00102000 | 2024-06-24 1:27PM EDT | 102.00 | 2.94 | 0.76 | 0.83 | 0.00 | - | 1 | 1 | 21.58% |
| XHB240705C00102500 | 2024-06-24 3:49PM EDT | 102.50 | 2.57 | 0.62 | 0.67 | 0.00 | - | 26 | 55 | 21.53% |
| XHB240705C00103000 | 2024-06-25 11:03AM EDT | 103.00 | 0.73 | 0.49 | 0.52 | -2.52 | -77.54% | 3 | 22 | 21.19% |
| XHB240705C00103500 | 2024-06-25 9:36AM EDT | 103.50 | 1.10 | 0.38 | 0.44 | -0.71 | -39.23% | 1 | 4 | 21.83% |
| XHB240705C00104000 | 2024-06-25 3:09PM EDT | 104.00 | 0.42 | 0.29 | 0.34 | -1.21 | -74.23% | 6 | 13 | 21.68% |
| XHB240705C00104500 | 2024-06-25 11:33AM EDT | 104.50 | 0.33 | 0.20 | 0.26 | -1.10 | -76.92% | 11 | 13 | 21.58% |
| XHB240705C00105000 | 2024-06-24 3:39PM EDT | 105.00 | 0.24 | 0.16 | 0.20 | -0.93 | -79.49% | 2 | 2 | 21.58% |
| XHB240705C00105500 | 2024-06-25 12:43PM EDT | 105.50 | 0.16 | 0.12 | 0.15 | -2.15 | -93.07% | 25 | 26 | 21.53% |
| XHB240705C00106000 | 2024-06-17 12:03PM EDT | 106.00 | 1.30 | 0.08 | 0.12 | 0.00 | - | 2 | 1 | 21.88% |
| XHB240705C00107000 | 2024-06-21 12:44PM EDT | 107.00 | 0.13 | 0.05 | 0.10 | -0.14 | -51.85% | 17 | 28 | 23.83% |
| XHB240705C00107500 | 2024-06-13 3:30PM EDT | 107.50 | 1.40 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 25.20% |
| XHB240705C00108000 | 2024-06-17 11:32AM EDT | 108.00 | 0.71 | 0.02 | 0.10 | 0.00 | - | 1 | 0 | 26.56% |
| XHB240705C00109000 | 2024-06-25 10:08AM EDT | 109.00 | 0.06 | 0.00 | 0.10 | -1.04 | -94.55% | 2 | 1 | 29.30% |
| XHB240705C00110000 | 2024-06-20 1:22PM EDT | 110.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 31.84% |
| XHB240705C00111000 | 2024-06-25 9:38AM EDT | 111.00 | 0.03 | 0.00 | 0.10 | -0.10 | -76.92% | 1 | 60 | 34.38% |
| XHB240705C00112000 | 2024-06-18 1:55PM EDT | 112.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 36.91% |
| XHB240705C00113000 | 2024-06-18 2:23PM EDT | 113.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 39.26% |
| XHB240705C00114000 | 2024-06-11 9:35AM EDT | 114.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 41.70% |
| XHB240705C00116000 | 2024-06-14 10:06AM EDT | 116.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 46.29% |
| XHB240705C00118000 | 2024-06-03 10:28AM EDT | 118.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.78% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240705P00090000 | 2024-06-25 2:10PM EDT | 90.00 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 10 | 3,600 | 38.48% |
| XHB240705P00092000 | 2024-06-21 3:25PM EDT | 92.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 32.03% |
| XHB240705P00094000 | 2024-06-25 10:08AM EDT | 94.00 | 0.11 | 0.11 | 0.16 | +0.02 | +22.22% | 1 | 3,516 | 28.52% |
| XHB240705P00095000 | 2024-06-14 10:06AM EDT | 95.00 | 0.27 | 0.15 | 0.21 | 0.00 | - | 1 | 66 | 26.91% |
| XHB240705P00096000 | 2024-06-21 10:21AM EDT | 96.00 | 0.25 | 0.24 | 0.29 | 0.00 | - | 3 | 3 | 25.59% |
| XHB240705P00097000 | 2024-06-26 9:30AM EDT | 97.00 | 0.34 | 0.36 | 0.40 | +0.05 | +17.24% | 1 | 812 | 24.17% |
| XHB240705P00098000 | 2024-06-21 11:38AM EDT | 98.00 | 0.48 | 0.52 | 0.59 | 0.00 | - | 1 | 4 | 23.46% |
| XHB240705P00098500 | 2024-06-25 2:11PM EDT | 98.50 | 0.62 | 0.66 | 0.72 | +0.07 | +12.73% | 6 | 9 | 23.24% |
| XHB240705P00099000 | 2024-06-26 9:30AM EDT | 99.00 | 0.81 | 0.79 | 0.88 | +0.15 | +22.73% | 1 | 4 | 23.19% |
| XHB240705P00099500 | 2024-06-25 2:07PM EDT | 99.50 | 0.89 | 0.97 | 1.00 | +0.58 | +187.10% | 9 | 9 | 22.12% |
| XHB240705P00100000 | 2024-06-25 12:38PM EDT | 100.00 | 1.24 | 1.16 | 1.21 | +0.81 | +188.37% | 4 | 78 | 22.12% |
| XHB240705P00100500 | 2024-06-25 2:07PM EDT | 100.50 | 1.27 | 1.41 | 1.46 | +0.02 | +1.60% | 65 | 23 | 22.29% |
| XHB240705P00101000 | 2024-06-25 3:20PM EDT | 101.00 | 1.45 | 1.58 | 1.65 | +0.90 | +163.64% | 4 | 22 | 21.17% |
| XHB240705P00101500 | 2024-06-25 10:43AM EDT | 101.50 | 1.63 | 1.88 | 1.94 | +0.43 | +35.83% | 43 | 34 | 21.12% |
| XHB240705P00102000 | 2024-06-26 9:32AM EDT | 102.00 | 2.40 | 2.16 | 2.26 | +1.63 | +211.69% | 7 | 232 | 21.12% |
| XHB240705P00102500 | 2024-06-21 3:06PM EDT | 102.50 | 1.77 | 2.53 | 2.65 | 0.00 | - | 1 | 13 | 21.88% |
| XHB240705P00103000 | 2024-06-25 2:13PM EDT | 103.00 | 2.60 | 2.88 | 3.05 | +1.60 | +160.00% | 26 | 6 | 22.51% |
| XHB240705P00103500 | 2024-06-25 4:08PM EDT | 103.50 | 3.63 | 3.30 | 3.50 | +1.48 | +68.84% | 18 | 51 | 23.83% |
| XHB240705P00104000 | 2024-06-25 12:11PM EDT | 104.00 | 3.77 | 3.70 | 3.90 | +2.35 | +165.49% | 6 | 205 | 23.88% |
| XHB240705P00104500 | 2024-06-25 2:21PM EDT | 104.50 | 3.74 | 4.15 | 4.25 | +0.59 | +18.73% | 1 | 20 | 22.36% |
| XHB240705P00105000 | 2024-06-25 3:27PM EDT | 105.00 | 4.10 | 4.60 | 4.80 | +1.76 | +75.21% | 17 | 98 | 25.44% |
| XHB240705P00105500 | 2024-06-25 3:30PM EDT | 105.50 | 4.58 | 5.00 | 5.25 | +2.49 | +119.14% | 4 | 35 | 25.93% |
| XHB240705P00106000 | 2024-06-25 1:39PM EDT | 106.00 | 5.29 | 5.45 | 5.75 | +1.85 | +53.78% | 10 | 11 | 27.64% |
| XHB240705P00106500 | 2024-06-24 1:54PM EDT | 106.50 | 3.05 | 5.95 | 6.15 | 0.00 | - | 1 | 0 | 26.12% |
| XHB240705P00107000 | 2024-05-30 3:38PM EDT | 107.00 | 4.70 | 6.45 | 6.65 | 0.00 | - | 17 | 17 | 27.64% |
