Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.626,72 -135,15 (-0,22%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719C00075000 | 2024-06-04 12:28PM EDT | 75.00 | 27.40 | 26.90 | 31.70 | 0.00 | - | 3 | 6 | 62.99% |
| XHB240719C00080000 | 2024-06-06 3:38PM EDT | 80.00 | 23.04 | 21.75 | 26.40 | 0.00 | - | 1 | 2 | 92.11% |
| XHB240719C00085000 | 2024-06-14 3:59PM EDT | 85.00 | 19.40 | 18.70 | 23.10 | -2.40 | -11.01% | 77 | 140 | 70.75% |
| XHB240719C00090000 | 2024-06-13 3:59PM EDT | 90.00 | 16.20 | 12.45 | 17.10 | 0.00 | - | 2 | 7 | 70.48% |
| XHB240719C00092000 | 2024-06-10 2:02PM EDT | 92.00 | 10.87 | 9.90 | 14.50 | 0.00 | - | 1 | 2 | 58.08% |
| XHB240719C00093000 | 2024-06-03 2:39PM EDT | 93.00 | 11.90 | 9.20 | 13.90 | 0.00 | - | 1 | 2 | 59.27% |
| XHB240719C00094000 | 2024-06-04 11:27AM EDT | 94.00 | 9.78 | 8.35 | 13.15 | 0.00 | - | 5 | 6 | 58.69% |
| XHB240719C00095000 | 2024-06-14 12:32PM EDT | 95.00 | 9.07 | 7.35 | 12.00 | -2.38 | -20.79% | 6 | 25 | 54.13% |
| XHB240719C00096000 | 2024-06-14 11:15AM EDT | 96.00 | 8.20 | 6.55 | 11.30 | -2.30 | -21.90% | 8 | 613 | 53.83% |
| XHB240719C00097000 | 2024-06-14 9:30AM EDT | 97.00 | 8.45 | 5.75 | 10.45 | -1.04 | -10.96% | 1 | 25 | 51.98% |
| XHB240719C00098000 | 2024-05-31 12:06PM EDT | 98.00 | 7.35 | 4.90 | 9.55 | 0.00 | - | 1 | 4 | 49.60% |
| XHB240719C00099000 | 2024-06-13 11:37AM EDT | 99.00 | 7.09 | 3.90 | 8.55 | 0.00 | - | 1 | 7 | 46.27% |
| XHB240719C00100000 | 2024-06-13 3:53PM EDT | 100.00 | 7.07 | 3.20 | 8.00 | 0.00 | - | 12 | 42 | 46.64% |
| XHB240719C00101000 | 2024-06-14 1:13PM EDT | 101.00 | 4.75 | 2.56 | 7.40 | -1.55 | -24.60% | 23 | 617 | 46.38% |
| XHB240719C00102000 | 2024-06-14 10:45AM EDT | 102.00 | 3.67 | 4.15 | 7.65 | -1.85 | -33.51% | 21 | 462 | 52.73% |
| XHB240719C00103000 | 2024-06-13 9:56AM EDT | 103.00 | 3.95 | 3.15 | 4.20 | 0.00 | - | 2 | 479 | 29.24% |
| XHB240719C00104000 | 2024-06-14 3:59PM EDT | 104.00 | 3.15 | 2.86 | 3.60 | -0.47 | -12.98% | 139 | 201 | 28.47% |
| XHB240719C00105000 | 2024-06-13 3:47PM EDT | 105.00 | 3.58 | 2.43 | 2.87 | 0.00 | - | 161 | 293 | 26.34% |
| XHB240719C00106000 | 2024-06-14 10:59AM EDT | 106.00 | 1.85 | 2.00 | 2.41 | -1.06 | -36.43% | 6 | 63 | 25.97% |
| XHB240719C00107000 | 2024-06-14 10:59AM EDT | 107.00 | 1.49 | 0.50 | 4.75 | -0.55 | -26.96% | 6 | 147 | 47.83% |
| XHB240719C00108000 | 2024-06-14 3:18PM EDT | 108.00 | 1.46 | 0.25 | 4.35 | -1.20 | -45.11% | 3 | 952 | 47.68% |
| XHB240719C00109000 | 2024-06-13 10:22AM EDT | 109.00 | 1.33 | 0.40 | 2.00 | 0.00 | - | 10 | 165 | 31.01% |
| XHB240719C00110000 | 2024-06-12 3:50PM EDT | 110.00 | 1.14 | 0.02 | 3.60 | 0.00 | - | 41 | 371 | 47.21% |
| XHB240719C00111000 | 2024-06-12 2:20PM EDT | 111.00 | 1.14 | 0.00 | 3.30 | 0.00 | - | 39 | 52 | 47.29% |
| XHB240719C00112000 | 2024-06-13 10:22AM EDT | 112.00 | 0.66 | 0.00 | 3.05 | 0.00 | - | 1 | 54 | 47.63% |
| XHB240719C00113000 | 2024-06-14 10:18AM EDT | 113.00 | 0.40 | 0.00 | 2.88 | -0.17 | -29.82% | 1 | 433 | 48.54% |
| XHB240719C00114000 | 2024-06-14 1:52PM EDT | 114.00 | 0.30 | 0.00 | 2.70 | -0.14 | -31.82% | 36 | 69 | 49.19% |
| XHB240719C00115000 | 2024-06-12 3:09PM EDT | 115.00 | 0.41 | 0.00 | 2.58 | 0.00 | - | 15 | 87 | 50.29% |
| XHB240719C00116000 | 2024-06-12 2:15PM EDT | 116.00 | 0.29 | 0.00 | 2.47 | 0.00 | - | 9 | 11 | 51.39% |
| XHB240719C00117000 | 2024-06-14 10:18AM EDT | 117.00 | 0.12 | 0.00 | 2.39 | -0.08 | -40.00% | 1 | 5 | 52.67% |
| XHB240719C00118000 | 2024-06-10 9:30AM EDT | 118.00 | 0.13 | 0.00 | 2.32 | 0.00 | - | 1 | 10 | 53.98% |
| XHB240719C00119000 | 2024-06-14 1:52PM EDT | 119.00 | 0.07 | 0.00 | 2.27 | -0.01 | -12.50% | 1 | 2 | 55.43% |
| XHB240719C00120000 | 2024-06-12 3:00PM EDT | 120.00 | 0.11 | 0.00 | 2.24 | 0.00 | - | 1 | 14 | 57.03% |
| XHB240719C00121000 | 2024-06-12 3:14PM EDT | 121.00 | 0.09 | 0.00 | 2.21 | 0.00 | - | - | 0 | 58.57% |
| XHB240719C00122000 | 2024-06-10 9:30AM EDT | 122.00 | 0.08 | 0.00 | 2.18 | 0.00 | - | 1 | 0 | 60.06% |
| XHB240719C00125000 | 2024-06-06 10:24AM EDT | 125.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 4 | 0 | 51.56% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240719P00075000 | 2024-06-06 11:17AM EDT | 75.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 1 | 23 | 83.98% |
| XHB240719P00080000 | 2024-06-03 2:34PM EDT | 80.00 | 0.10 | 0.00 | 2.19 | 0.00 | - | 10 | 27 | 71.24% |
| XHB240719P00085000 | 2024-06-13 10:48AM EDT | 85.00 | 0.11 | 0.00 | 2.26 | 0.00 | - | 1 | 802 | 59.28% |
| XHB240719P00090000 | 2024-06-13 3:28PM EDT | 90.00 | 0.16 | 0.08 | 2.41 | 0.00 | - | 6 | 134 | 62.81% |
| XHB240719P00092000 | 2024-06-14 12:05PM EDT | 92.00 | 0.39 | 0.00 | 2.52 | +0.16 | +69.57% | 5 | 6,028 | 58.20% |
| XHB240719P00093000 | 2024-06-12 2:15PM EDT | 93.00 | 0.41 | 0.00 | 2.59 | +0.14 | +51.85% | 1 | 18 | 55.98% |
| XHB240719P00094000 | 2024-06-14 12:06PM EDT | 94.00 | 0.54 | 0.00 | 2.68 | +0.25 | +86.21% | 8 | 25 | 53.93% |
| XHB240719P00095000 | 2024-06-14 3:54PM EDT | 95.00 | 0.60 | 0.00 | 1.50 | +0.17 | +39.53% | 803 | 6,171 | 38.72% |
| XHB240719P00096000 | 2024-06-13 11:54AM EDT | 96.00 | 0.53 | 0.00 | 2.90 | 0.00 | - | 4 | 1,446 | 50.00% |
| XHB240719P00097000 | 2024-06-12 2:33PM EDT | 97.00 | 0.56 | 0.03 | 3.10 | 0.00 | - | 7 | 2,448 | 48.73% |
| XHB240719P00098000 | 2024-06-14 3:38PM EDT | 98.00 | 1.03 | 0.28 | 3.30 | +0.37 | +56.06% | 83 | 1,219 | 47.31% |
| XHB240719P00099000 | 2024-06-14 10:54AM EDT | 99.00 | 1.37 | 0.00 | 3.50 | +0.34 | +33.01% | 11 | 211 | 45.75% |
| XHB240719P00100000 | 2024-06-14 3:47PM EDT | 100.00 | 1.54 | 0.70 | 3.80 | +0.61 | +65.59% | 2,305 | 1,431 | 44.89% |
| XHB240719P00101000 | 2024-06-14 2:13PM EDT | 101.00 | 1.84 | 0.06 | 4.10 | +0.70 | +61.40% | 9 | 2,020 | 43.84% |
| XHB240719P00102000 | 2024-06-14 4:11PM EDT | 102.00 | 2.08 | 2.02 | 2.70 | +0.72 | +52.94% | 74 | 12,258 | 28.78% |
| XHB240719P00103000 | 2024-06-14 10:56AM EDT | 103.00 | 2.79 | 2.31 | 2.70 | +0.62 | +28.57% | 39 | 144 | 25.17% |
| XHB240719P00104000 | 2024-06-14 1:00PM EDT | 104.00 | 3.14 | 2.60 | 3.45 | +0.49 | +18.49% | 14 | 374 | 27.22% |
| XHB240719P00105000 | 2024-06-13 3:59PM EDT | 105.00 | 3.70 | 2.99 | 3.95 | +1.30 | +54.17% | 6 | 1,100 | 26.91% |
| XHB240719P00106000 | 2024-06-13 10:25AM EDT | 106.00 | 3.64 | 3.50 | 4.55 | 0.00 | - | 2 | 122 | 27.01% |
| XHB240719P00107000 | 2024-06-03 9:46AM EDT | 107.00 | 4.25 | 2.34 | 7.10 | 0.00 | - | 220 | 176 | 42.58% |
| XHB240719P00108000 | 2024-06-14 2:01PM EDT | 108.00 | 5.55 | 3.05 | 7.70 | +1.45 | +35.37% | 1 | 47 | 42.36% |
| XHB240719P00109000 | 2024-06-12 2:06PM EDT | 109.00 | 4.75 | 3.85 | 8.55 | 0.00 | - | 1 | 16 | 43.99% |
| XHB240719P00110000 | 2024-06-07 2:00PM EDT | 110.00 | 8.60 | 4.50 | 9.30 | 0.00 | - | 1 | 14 | 44.63% |
| XHB240719P00114000 | 2024-05-22 12:49PM EDT | 114.00 | 8.85 | 8.00 | 12.65 | 0.00 | - | - | 1 | 48.66% |
| XHB240719P00115000 | 2024-05-17 10:50AM EDT | 115.00 | 8.50 | 8.70 | 13.45 | 0.00 | - | 3 | 3 | 48.99% |
| XHB240719P00120000 | 2024-06-11 10:12AM EDT | 120.00 | 18.75 | 13.60 | 18.40 | 0.00 | - | 1 | 4 | 58.57% |
