Deutsche Märkte schließen in 43 Minuten
DAX
18.142,62 -35,00 (-0,19%) Euro Stoxx 50
4.913,25 -22,72 (-0,46%) Dow Jones 30
38.995,45 -116,71 (-0,30%) Gold
2.308,10 -22,70 (-0,97%) EUR/USD
1,0696 -0,0019 (-0,18%) Bitcoin EUR
57.738,36 -64,85 (-0,11%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:47AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240802C00098000 | 2024-06-14 9:30AM EDT | 98.00 | 8.20 | 4.75 | 4.90 | 0.00 | - | - | 1 | 27.44% |
| XHB240802C00103500 | 2024-06-25 10:49AM EDT | 103.50 | 2.25 | 1.85 | 1.97 | -1.30 | -36.62% | 36 | 29 | 24.76% |
| XHB240802C00104500 | 2024-06-21 9:34AM EDT | 104.50 | 2.42 | 1.53 | 1.65 | 0.00 | - | 10 | 0 | 24.76% |
| XHB240802C00105000 | 2024-06-25 10:50AM EDT | 105.00 | 1.68 | 1.38 | 1.49 | -0.54 | -24.32% | 7 | 8 | 24.62% |
| XHB240802C00107500 | 2024-06-24 3:33PM EDT | 107.50 | 1.89 | 0.76 | 0.85 | 0.00 | - | 12 | 21 | 23.95% |
| XHB240802C00108000 | 2024-06-24 10:39AM EDT | 108.00 | 1.69 | 0.69 | 0.78 | 0.00 | - | 7 | 13 | 24.13% |
| XHB240802C00109000 | 2024-06-21 11:46AM EDT | 109.00 | 0.95 | 0.53 | 0.62 | 0.00 | - | 3 | 3 | 24.05% |
| XHB240802C00110000 | 2024-06-20 3:38PM EDT | 110.00 | 0.99 | 0.42 | 0.50 | 0.00 | - | - | 1 | 24.15% |
| XHB240802C00111000 | 2024-06-20 3:38PM EDT | 111.00 | 0.79 | 0.31 | 0.38 | 0.00 | - | - | 2 | 23.88% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240802P00096000 | 2024-06-25 3:57PM EDT | 96.00 | 1.24 | 1.34 | 1.43 | +0.47 | +61.04% | 3 | 6 | 25.22% |
| XHB240802P00097000 | 2024-06-18 2:51PM EDT | 97.00 | 0.93 | 1.63 | 1.72 | 0.00 | - | - | 2 | 24.94% |
| XHB240802P00098000 | 2024-06-18 1:55PM EDT | 98.00 | 1.09 | 1.89 | 2.00 | 0.00 | - | - | 1 | 24.22% |
| XHB240802P00099500 | 2024-06-25 2:52PM EDT | 99.50 | 2.41 | 2.45 | 2.55 | +0.99 | +69.72% | 1 | 2 | 23.51% |
| XHB240802P00100000 | 2024-06-25 2:40PM EDT | 100.00 | 2.50 | 2.67 | 2.81 | +0.83 | +49.70% | 25 | 27 | 23.68% |
| XHB240802P00102000 | 2024-06-26 10:26AM EDT | 102.00 | 3.60 | 3.60 | 3.85 | +1.14 | +46.34% | 19 | 6 | 23.37% |
| XHB240802P00103000 | 2024-06-26 10:32AM EDT | 103.00 | 4.30 | 4.15 | 4.30 | +0.82 | +23.56% | 28 | 9 | 22.02% |
| XHB240802P00103500 | 2024-06-26 9:52AM EDT | 103.50 | 4.60 | 4.45 | 4.65 | +1.35 | +41.54% | 30 | 3 | 22.18% |
| XHB240802P00104000 | 2024-06-24 3:49PM EDT | 104.00 | 2.98 | 4.80 | 4.95 | 0.00 | - | 10 | 12 | 21.83% |
| XHB240802P00104500 | 2024-06-20 12:24PM EDT | 104.50 | 3.85 | 5.10 | 5.30 | 0.00 | - | - | 29 | 21.78% |
| XHB240802P00105000 | 2024-06-18 9:56AM EDT | 105.00 | 3.70 | 5.45 | 5.70 | 0.00 | - | - | 68 | 22.07% |
| XHB240802P00106000 | 2024-06-18 3:34PM EDT | 106.00 | 3.90 | 6.20 | 6.40 | 0.00 | - | - | 1 | 21.45% |
| XHB240802P00107000 | 2024-06-20 12:39PM EDT | 107.00 | 5.45 | 7.10 | 7.30 | 0.00 | - | - | 27 | 22.46% |
| XHB240802P00108000 | 2024-06-20 10:04AM EDT | 108.00 | 5.10 | 7.80 | 8.00 | 0.00 | - | - | 1 | 20.78% |
| XHB240802P00120000 | 2024-06-18 10:52AM EDT | 120.00 | 15.90 | 19.50 | 19.70 | 0.00 | - | - | 2 | 32.23% |
