Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.151,87 -25,75 (-0,14%) Euro Stoxx 50
4.916,55 -19,42 (-0,39%) Dow Jones 30
38.960,15 -152,01 (-0,39%) Gold
2.309,00 -21,80 (-0,94%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.932,99 +449,42 (+0,78%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250321C00060000 | 2024-06-05 10:20AM EDT | 60.00 | 43.30 | 41.40 | 42.10 | 0.00 | - | 2 | 1 | 46.78% |
| XHB250321C00070000 | 2024-05-06 2:30PM EDT | 70.00 | 38.80 | 33.70 | 38.70 | 0.00 | - | - | 66 | 57.80% |
| XHB250321C00090000 | 2024-04-22 9:51AM EDT | 90.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB250321C00100000 | 2024-06-14 3:17PM EDT | 100.00 | 12.37 | 9.65 | 10.20 | 0.00 | - | 1 | 13 | 28.78% |
| XHB250321C00105000 | 2024-06-25 12:44PM EDT | 105.00 | 7.65 | 7.30 | 7.75 | -0.65 | -7.83% | 4 | 26 | 27.80% |
| XHB250321C00110000 | 2024-06-14 10:55AM EDT | 110.00 | 6.85 | 5.20 | 5.70 | 0.00 | - | 1 | 6 | 26.85% |
| XHB250321C00115000 | 2024-06-25 12:44PM EDT | 115.00 | 3.95 | 3.65 | 4.10 | -1.66 | -29.59% | 37 | 158 | 26.13% |
| XHB250321C00120000 | 2024-06-25 12:45PM EDT | 120.00 | 2.64 | 2.40 | 2.87 | -0.51 | -16.19% | 2 | 22 | 25.50% |
| XHB250321C00125000 | 2024-06-18 1:27PM EDT | 125.00 | 2.71 | 1.47 | 1.98 | 0.00 | - | 1 | 16 | 25.06% |
| XHB250321C00130000 | 2024-06-12 9:44AM EDT | 130.00 | 2.00 | 0.81 | 1.29 | 0.00 | - | - | 2 | 24.44% |
| XHB250321C00165000 | 2024-04-08 3:44PM EDT | 165.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 56.77% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB250321P00065000 | 2024-05-02 2:48PM EDT | 65.00 | 0.68 | 0.00 | 9.60 | 0.00 | - | - | 1 | 61.61% |
| XHB250321P00070000 | 2024-06-17 10:28AM EDT | 70.00 | 0.87 | 0.81 | 1.12 | 0.00 | - | 1 | 4 | 33.03% |
| XHB250321P00075000 | 2024-05-15 9:39AM EDT | 75.00 | 0.97 | 0.89 | 1.38 | 0.00 | - | 2 | 93 | 29.86% |
| XHB250321P00080000 | 2024-06-25 12:45PM EDT | 80.00 | 1.94 | 1.81 | 2.14 | +0.59 | +43.70% | 2 | 74 | 29.00% |
| XHB250321P00085000 | 2024-05-15 3:43PM EDT | 85.00 | 1.85 | 0.17 | 4.60 | 0.00 | - | 2 | 739 | 33.70% |
| XHB250321P00090000 | 2024-06-25 12:49PM EDT | 90.00 | 3.95 | 3.80 | 4.20 | +0.40 | +11.27% | 8 | 156 | 26.08% |
| XHB250321P00095000 | 2024-06-12 2:47PM EDT | 95.00 | 5.30 | 5.30 | 5.70 | +1.36 | +34.52% | 4 | 46 | 24.60% |
| XHB250321P00100000 | 2024-06-20 1:33PM EDT | 100.00 | 6.60 | 7.20 | 7.70 | 0.00 | - | 1 | 79 | 23.41% |
| XHB250321P00105000 | 2024-05-17 3:19PM EDT | 105.00 | 7.24 | 5.60 | 10.45 | 0.00 | - | 1 | 6 | 23.04% |
| XHB250321P00110000 | 2024-06-25 12:10PM EDT | 110.00 | 12.85 | 12.60 | 13.05 | +3.35 | +35.26% | 2 | 6 | 20.76% |
| XHB250321P00115000 | 2024-04-19 10:25AM EDT | 115.00 | 16.90 | 10.40 | 17.25 | 0.00 | - | 1 | 2 | 22.16% |
| XHB250321P00140000 | 2024-06-05 10:20AM EDT | 140.00 | 37.74 | 39.50 | 40.70 | 0.00 | - | 2 | 1 | 29.59% |
