Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
37.998,98 +370,50 (+0,98%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.954,84 -17,10 (-0,03%) CMC Crypto 200
1.388,64 +6,07 (+0,44%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426C00090000 | 2024-04-19 3:15PM EDT | 90.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426C00091000 | 2024-04-23 12:01PM EDT | 91.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426C00092000 | 2024-04-19 1:57PM EDT | 92.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426C00093000 | 2024-04-19 2:01PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426C00094000 | 2024-04-18 2:09PM EDT | 94.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XHB240426C00095000 | 2024-04-22 3:21PM EDT | 95.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| XHB240426C00096000 | 2024-04-23 10:51AM EDT | 96.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| XHB240426C00098000 | 2024-04-23 9:42AM EDT | 98.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426C00099000 | 2024-04-23 3:55PM EDT | 99.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| XHB240426C00100000 | 2024-04-25 10:07AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| XHB240426C00100500 | 2024-04-25 11:05AM EDT | 100.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XHB240426C00101000 | 2024-04-25 3:56PM EDT | 101.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| XHB240426C00101500 | 2024-04-25 2:28PM EDT | 101.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| XHB240426C00102000 | 2024-04-25 12:33PM EDT | 102.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240426C00102500 | 2024-04-25 3:59PM EDT | 102.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| XHB240426C00103000 | 2024-04-25 2:20PM EDT | 103.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| XHB240426C00103500 | 2024-04-25 10:22AM EDT | 103.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| XHB240426C00104000 | 2024-04-25 1:00PM EDT | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| XHB240426C00104500 | 2024-04-25 3:59PM EDT | 104.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| XHB240426C00105000 | 2024-04-25 1:00PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| XHB240426C00105500 | 2024-04-25 12:33PM EDT | 105.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| XHB240426C00106000 | 2024-04-24 9:52AM EDT | 106.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| XHB240426C00106500 | 2024-04-23 3:52PM EDT | 106.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| XHB240426C00107000 | 2024-04-25 9:30AM EDT | 107.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XHB240426C00107500 | 2024-04-24 9:37AM EDT | 107.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240426C00108000 | 2024-04-24 10:57AM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240426C00109000 | 2024-04-23 11:28AM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| XHB240426C00110000 | 2024-04-24 9:43AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB240426C00111000 | 2024-04-23 3:40PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240426C00112000 | 2024-04-25 10:44AM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240426C00113000 | 2024-04-25 10:44AM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240426C00114000 | 2024-04-16 10:16AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XHB240426C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240426C00116000 | 2024-04-16 9:45AM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240426C00117000 | 2024-04-12 1:55PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XHB240426C00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240426P00090000 | 2024-04-23 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| XHB240426P00092000 | 2024-04-23 11:44AM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| XHB240426P00093000 | 2024-04-19 3:45PM EDT | 93.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| XHB240426P00094000 | 2024-04-22 3:52PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| XHB240426P00095000 | 2024-04-25 2:32PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| XHB240426P00096000 | 2024-04-25 10:28AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| XHB240426P00097000 | 2024-04-25 10:25AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| XHB240426P00098000 | 2024-04-25 2:06PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,614 | 0 | 25.00% |
| XHB240426P00098500 | 2024-04-25 10:08AM EDT | 98.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| XHB240426P00099000 | 2024-04-25 9:43AM EDT | 99.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| XHB240426P00099500 | 2024-04-25 2:54PM EDT | 99.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| XHB240426P00100000 | 2024-04-25 1:00PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| XHB240426P00100500 | 2024-04-25 10:46AM EDT | 100.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 12.50% |
| XHB240426P00101000 | 2024-04-25 3:27PM EDT | 101.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| XHB240426P00101500 | 2024-04-25 3:33PM EDT | 101.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,054 | 0 | 6.25% |
| XHB240426P00102000 | 2024-04-25 9:43AM EDT | 102.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| XHB240426P00102500 | 2024-04-25 3:59PM EDT | 102.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| XHB240426P00103000 | 2024-04-24 10:59AM EDT | 103.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| XHB240426P00103500 | 2024-04-25 3:18PM EDT | 103.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| XHB240426P00104000 | 2024-04-19 2:37PM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| XHB240426P00104500 | 2024-04-24 9:55AM EDT | 104.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| XHB240426P00105000 | 2024-04-25 3:27PM EDT | 105.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| XHB240426P00105500 | 2024-04-09 10:44AM EDT | 105.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| XHB240426P00106000 | 2024-04-24 10:35AM EDT | 106.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XHB240426P00106500 | 2024-04-19 2:36PM EDT | 106.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00107000 | 2024-04-18 10:46AM EDT | 107.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| XHB240426P00107500 | 2024-04-19 1:53PM EDT | 107.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00108000 | 2024-04-18 3:35PM EDT | 108.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00109000 | 2024-04-16 2:01PM EDT | 109.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XHB240426P00110000 | 2024-04-12 1:32PM EDT | 110.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00111000 | 2024-04-12 11:22AM EDT | 111.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00112000 | 2024-04-03 12:56PM EDT | 112.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00113000 | 2024-04-10 9:30AM EDT | 113.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XHB240426P00114000 | 2024-04-09 10:47AM EDT | 114.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
