Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
18.300,02 +64,57 (+0,35%) Euro Stoxx 50
4.938,33 +44,31 (+0,91%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.341,00 +1,40 (+0,06%) EUR/USD
1,0753 +0,0037 (+0,34%) Bitcoin EUR
58.383,43 +1.241,22 (+2,17%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240816C00075000 | 2024-06-28 12:27PM EDT | 75.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240816C00080000 | 2024-06-26 11:37AM EDT | 80.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| XHB240816C00092000 | 2024-06-26 9:34AM EDT | 92.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816C00093000 | 2024-06-26 9:34AM EDT | 93.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| XHB240816C00095000 | 2024-06-26 2:46PM EDT | 95.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816C00096000 | 2024-06-27 9:47AM EDT | 96.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816C00099000 | 2024-06-25 3:22PM EDT | 99.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816C00100000 | 2024-06-27 11:18AM EDT | 100.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816C00101000 | 2024-06-27 3:50PM EDT | 101.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816C00102000 | 2024-06-28 10:47AM EDT | 102.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| XHB240816C00103000 | 2024-06-28 10:47AM EDT | 103.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| XHB240816C00104000 | 2024-06-26 10:37AM EDT | 104.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| XHB240816C00105000 | 2024-06-27 10:31AM EDT | 105.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240816C00106000 | 2024-06-28 11:45AM EDT | 106.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 3.13% |
| XHB240816C00107000 | 2024-06-28 1:30PM EDT | 107.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XHB240816C00108000 | 2024-06-28 1:40PM EDT | 108.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 21 | 18 | 3.13% |
| XHB240816C00109000 | 2024-06-28 3:30PM EDT | 109.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| XHB240816C00110000 | 2024-06-28 3:53PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| XHB240816C00111000 | 2024-06-28 12:07PM EDT | 111.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| XHB240816C00112000 | 2024-06-28 12:04PM EDT | 112.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| XHB240816C00113000 | 2024-06-28 1:03PM EDT | 113.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XHB240816C00114000 | 2024-06-28 2:07PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| XHB240816C00115000 | 2024-06-26 3:24PM EDT | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB240816C00116000 | 2024-06-27 3:10PM EDT | 116.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XHB240816C00117000 | 2024-06-27 12:03PM EDT | 117.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240816C00118000 | 2024-06-26 10:19AM EDT | 118.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240816C00120000 | 2024-06-24 1:12PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240816P00075000 | 2024-06-28 12:27PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240816P00080000 | 2024-06-27 3:10PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240816P00084000 | 2024-06-26 2:39PM EDT | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240816P00085000 | 2024-06-27 9:49AM EDT | 85.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| XHB240816P00087000 | 2024-06-27 12:03PM EDT | 87.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| XHB240816P00088000 | 2024-06-27 11:17AM EDT | 88.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XHB240816P00089000 | 2024-06-28 1:03PM EDT | 89.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| XHB240816P00090000 | 2024-06-28 4:10PM EDT | 90.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| XHB240816P00091000 | 2024-06-28 11:49AM EDT | 91.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| XHB240816P00092000 | 2024-06-28 10:58AM EDT | 92.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| XHB240816P00093000 | 2024-06-28 1:40PM EDT | 93.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| XHB240816P00094000 | 2024-06-28 3:53PM EDT | 94.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| XHB240816P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| XHB240816P00096000 | 2024-06-28 1:30PM EDT | 96.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 3.13% |
| XHB240816P00097000 | 2024-06-28 10:29AM EDT | 97.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XHB240816P00098000 | 2024-06-28 10:48AM EDT | 98.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 3.13% |
| XHB240816P00099000 | 2024-06-27 10:44AM EDT | 99.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| XHB240816P00100000 | 2024-06-28 4:00PM EDT | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| XHB240816P00101000 | 2024-06-28 11:41AM EDT | 101.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| XHB240816P00102000 | 2024-06-26 9:57AM EDT | 102.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240816P00103000 | 2024-06-27 12:59PM EDT | 103.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240816P00104000 | 2024-06-28 10:19AM EDT | 104.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240816P00105000 | 2024-06-28 10:32AM EDT | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240816P00106000 | 2024-06-24 10:08AM EDT | 106.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816P00107000 | 2024-06-24 10:57AM EDT | 107.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816P00108000 | 2024-06-20 1:18PM EDT | 108.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816P00110000 | 2024-06-24 10:20AM EDT | 110.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| XHB240816P00111000 | 2024-06-26 10:21AM EDT | 111.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240816P00112000 | 2024-06-24 9:46AM EDT | 112.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
