Deutsche Märkte schließen in 1 Stunde 52 Minute
DAX
18.068,30 -109,32 (-0,60%) Euro Stoxx 50
4.897,88 -38,09 (-0,77%) Dow Jones 30
38.985,99 -126,17 (-0,32%) Gold
2.309,10 -21,70 (-0,93%) EUR/USD
1,0672 -0,0043 (-0,41%) Bitcoin EUR
57.792,43 +546,60 (+0,95%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:38AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920C00059000 | 2024-03-13 1:07PM EDT | 59.00 | 49.35 | 44.15 | 48.70 | 0.00 | - | - | 7 | 124.96% |
| XHB240920C00070000 | 2024-06-21 12:10PM EDT | 70.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| XHB240920C00072000 | 2024-06-25 2:48PM EDT | 72.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| XHB240920C00075000 | 2024-03-08 10:46AM EDT | 75.00 | 33.39 | 32.80 | 37.40 | 0.00 | - | 20 | 20 | 117.58% |
| XHB240920C00079000 | 2024-05-10 2:43PM EDT | 79.00 | 29.48 | 21.25 | 26.20 | 0.00 | - | - | 1 | 52.48% |
| XHB240920C00080000 | 2024-05-23 3:25PM EDT | 80.00 | 24.80 | 21.70 | 25.75 | 0.00 | - | 4 | 7 | 58.96% |
| XHB240920C00084000 | 2024-04-12 10:35AM EDT | 84.00 | 22.64 | 23.80 | 26.25 | 0.00 | - | 1 | 1 | 85.95% |
| XHB240920C00088000 | 2024-05-16 2:23PM EDT | 88.00 | 21.50 | 15.35 | 19.90 | 0.00 | - | - | 1 | 55.14% |
| XHB240920C00089000 | 2024-03-19 11:53AM EDT | 89.00 | 19.95 | 13.75 | 17.30 | 0.00 | - | 1 | 1 | 57.01% |
| XHB240920C00090000 | 2024-06-17 3:07PM EDT | 90.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| XHB240920C00092000 | 2024-06-04 11:46AM EDT | 92.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| XHB240920C00094000 | 2024-05-31 12:49PM EDT | 94.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| XHB240920C00095000 | 2024-06-21 3:55PM EDT | 95.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 0.00% |
| XHB240920C00096000 | 2024-06-13 3:27PM EDT | 96.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| XHB240920C00097000 | 2024-06-13 9:30AM EDT | 97.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| XHB240920C00098000 | 2024-06-13 11:38AM EDT | 98.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| XHB240920C00099000 | 2024-05-16 9:47AM EDT | 99.00 | 12.97 | 6.25 | 11.10 | 0.00 | - | 2 | 7 | 52.97% |
| XHB240920C00100000 | 2024-06-25 9:56AM EDT | 100.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| XHB240920C00101000 | 2024-06-13 3:27PM EDT | 101.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| XHB240920C00102000 | 2024-06-25 3:58PM EDT | 102.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4,316 | 0.78% |
| XHB240920C00103000 | 2024-06-20 12:12PM EDT | 103.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 1.56% |
| XHB240920C00104000 | 2024-06-25 10:51AM EDT | 104.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4,096 | 1.56% |
| XHB240920C00105000 | 2024-06-24 11:15AM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,019 | 1.56% |
| XHB240920C00106000 | 2024-06-25 10:03AM EDT | 106.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2 | 9,359 | 3.13% |
| XHB240920C00107000 | 2024-06-12 10:00AM EDT | 107.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 6 | 506 | 3.13% |
| XHB240920C00108000 | 2024-06-24 3:55PM EDT | 108.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 576 | 3.13% |
| XHB240920C00109000 | 2024-06-25 11:36AM EDT | 109.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 45 | 581 | 3.13% |
| XHB240920C00110000 | 2024-06-25 2:03PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 9,090 | 3.13% |
| XHB240920C00111000 | 2024-06-25 12:36PM EDT | 111.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| XHB240920C00112000 | 2024-06-24 10:28AM EDT | 112.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 6.25% |
| XHB240920C00113000 | 2024-06-24 10:28AM EDT | 113.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 6.25% |
| XHB240920C00114000 | 2024-06-25 12:03PM EDT | 114.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 6.25% |
| XHB240920C00115000 | 2024-06-20 12:20PM EDT | 115.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 213 | 6.25% |
| XHB240920C00116000 | 2024-06-25 10:27AM EDT | 116.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 6.25% |
| XHB240920C00117000 | 2024-05-31 3:58PM EDT | 117.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| XHB240920C00118000 | 2024-06-25 3:34PM EDT | 118.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| XHB240920C00119000 | 2024-06-25 9:54AM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
| XHB240920C00120000 | 2024-06-25 2:04PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 6.25% |
| XHB240920C00121000 | 2024-06-25 10:27AM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| XHB240920C00122000 | 2024-06-25 2:03PM EDT | 122.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| XHB240920C00123000 | 2024-02-12 4:43PM EDT | 123.00 | 1.41 | 0.18 | 4.80 | 0.00 | - | 1 | 0 | 60.34% |
| XHB240920C00125000 | 2024-05-24 9:48AM EDT | 125.00 | 0.50 | 0.02 | 0.32 | 0.00 | - | 1 | 20 | 27.22% |
| XHB240920C00127000 | 2024-04-17 10:21AM EDT | 127.00 | 0.70 | 0.01 | 4.85 | 0.00 | - | 1 | 1 | 65.27% |
| XHB240920C00129000 | 2024-06-18 2:59PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XHB240920C00130000 | 2024-05-01 3:38PM EDT | 130.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.26% |
| XHB240920C00132000 | 2024-06-18 2:59PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| XHB240920C00134000 | 2024-04-05 9:30AM EDT | 134.00 | 0.76 | 0.05 | 0.40 | 0.00 | - | 1 | 1 | 35.30% |
| XHB240920C00135000 | 2024-03-21 3:53PM EDT | 135.00 | 1.10 | 0.00 | 2.01 | 0.00 | - | - | 1 | 53.78% |
| XHB240920C00136000 | 2024-04-05 9:30AM EDT | 136.00 | 0.68 | 0.03 | 0.91 | 0.00 | - | 1 | 1 | 43.97% |
| XHB240920C00140000 | 2024-05-03 10:04AM EDT | 140.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 60 | 283 | 61.28% |
| XHB240920C00145000 | 2024-05-28 10:42AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| XHB240920C00148000 | 2024-05-03 10:05AM EDT | 148.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 100 | 368 | 67.72% |
| XHB240920C00150000 | 2024-05-28 10:42AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240920P00055000 | 2024-06-06 11:17AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| XHB240920P00060000 | 2024-04-10 3:50PM EDT | 60.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 5 | 51.95% |
| XHB240920P00063000 | 2024-04-03 1:40PM EDT | 63.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 2 | 2 | 49.02% |
| XHB240920P00065000 | 2024-05-23 9:50AM EDT | 65.00 | 0.07 | 0.00 | 0.32 | 0.00 | - | 10 | 18 | 51.03% |
| XHB240920P00070000 | 2024-02-13 10:38AM EDT | 70.00 | 0.72 | 0.01 | 4.85 | 0.00 | - | 1 | 2 | 73.49% |
| XHB240920P00075000 | 2024-05-23 9:50AM EDT | 75.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 8 | 57 | 34.82% |
| XHB240920P00076000 | 2024-06-04 3:21PM EDT | 76.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 12.50% |
| XHB240920P00077000 | 2024-03-25 3:14PM EDT | 77.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 67 | 40 | 59.01% |
| XHB240920P00078000 | 2024-01-29 4:15PM EDT | 78.00 | 1.60 | 0.39 | 0.87 | 0.00 | - | 1 | 7 | 41.21% |
| XHB240920P00080000 | 2024-06-25 12:08PM EDT | 80.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 1,771 | 12.50% |
| XHB240920P00081000 | 2024-06-04 2:15PM EDT | 81.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| XHB240920P00082000 | 2024-06-25 1:26PM EDT | 82.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| XHB240920P00083000 | 2024-06-04 1:05PM EDT | 83.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| XHB240920P00084000 | 2024-06-21 11:44AM EDT | 84.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 1,450 | 6.25% |
| XHB240920P00085000 | 2024-06-25 1:27PM EDT | 85.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| XHB240920P00086000 | 2024-06-12 9:30AM EDT | 86.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| XHB240920P00087000 | 2024-05-08 3:04PM EDT | 87.00 | 0.96 | 0.03 | 4.85 | 0.00 | - | 1 | 13 | 56.40% |
| XHB240920P00088000 | 2024-06-25 12:39PM EDT | 88.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 378 | 6.25% |
| XHB240920P00089000 | 2024-06-11 10:20AM EDT | 89.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 6.25% |
| XHB240920P00090000 | 2024-06-25 1:44PM EDT | 90.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 55 | 14,027 | 6.25% |
| XHB240920P00091000 | 2024-06-25 3:56PM EDT | 91.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| XHB240920P00092000 | 2024-06-25 11:36AM EDT | 92.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 55 | 4,133 | 3.13% |
| XHB240920P00093000 | 2024-06-12 2:00PM EDT | 93.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| XHB240920P00094000 | 2024-06-21 11:44AM EDT | 94.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 3.13% |
| XHB240920P00095000 | 2024-06-25 3:51PM EDT | 95.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 3.13% |
| XHB240920P00096000 | 2024-06-21 3:50PM EDT | 96.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 11 | 123 | 3.13% |
| XHB240920P00097000 | 2024-06-25 3:01PM EDT | 97.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 1.56% |
| XHB240920P00098000 | 2024-06-25 1:52PM EDT | 98.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 54 | 115 | 1.56% |
| XHB240920P00099000 | 2024-06-25 2:56PM EDT | 99.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.78% |
| XHB240920P00100000 | 2024-06-25 4:09PM EDT | 100.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 174 | 748 | 0.39% |
| XHB240920P00101000 | 2024-06-25 4:09PM EDT | 101.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 23 | 973 | 0.00% |
| XHB240920P00102000 | 2024-06-25 1:35PM EDT | 102.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 577 | 0.00% |
| XHB240920P00103000 | 2024-06-25 12:51PM EDT | 103.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 579 | 0.00% |
| XHB240920P00104000 | 2024-06-25 12:47PM EDT | 104.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 4 | 684 | 0.00% |
| XHB240920P00105000 | 2024-06-25 12:02PM EDT | 105.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| XHB240920P00106000 | 2024-06-24 9:53AM EDT | 106.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| XHB240920P00107000 | 2024-06-25 11:10AM EDT | 107.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 10 | 173 | 0.00% |
| XHB240920P00108000 | 2024-06-25 3:26PM EDT | 108.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 88 | 1,429 | 0.00% |
| XHB240920P00109000 | 2024-06-25 10:11AM EDT | 109.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 30 | 168 | 0.00% |
| XHB240920P00110000 | 2024-06-21 1:06PM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| XHB240920P00111000 | 2024-06-24 9:38AM EDT | 111.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| XHB240920P00112000 | 2024-06-24 3:30PM EDT | 112.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 60 | 104 | 0.00% |
| XHB240920P00113000 | 2024-06-20 2:43PM EDT | 113.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| XHB240920P00115000 | 2024-06-20 2:01PM EDT | 115.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| XHB240920P00118000 | 2024-06-21 9:59AM EDT | 118.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| XHB240920P00120000 | 2024-06-20 2:02PM EDT | 120.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| XHB240920P00122000 | 2024-06-07 11:06AM EDT | 122.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240920P00124000 | 2024-05-23 9:44AM EDT | 124.00 | 19.35 | 19.00 | 23.50 | 0.00 | - | - | 0 | 22.17% |
| XHB240920P00132000 | 2024-05-23 9:44AM EDT | 132.00 | 27.35 | 26.85 | 31.60 | 0.00 | - | - | 0 | 30.32% |
| XHB240920P00133000 | 2024-02-01 11:00AM EDT | 133.00 | 38.35 | 27.10 | 31.40 | 0.00 | - | - | 0 | 0.00% |
| XHB240920P00137000 | 2024-02-01 11:00AM EDT | 137.00 | 42.35 | 31.10 | 35.30 | 0.00 | - | - | 0 | 0.00% |
