Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
18.709,87 +16,50 (+0,09%) Euro Stoxx 50
5.040,63 +5,22 (+0,10%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.346,00 +11,50 (+0,49%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.115,37 -539,31 (-0,85%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 85.00 | 21.97 | 17.40 | 21.95 | 0.00 | - | 3 | 1 | 186.62% |
| XHB240531C00090000 | 2024-05-14 2:37PM EDT | 90.00 | 17.43 | 12.85 | 16.30 | 0.00 | - | - | 1 | 128.91% |
| XHB240531C00092000 | 2024-05-21 3:08PM EDT | 92.00 | 14.90 | 11.05 | 14.65 | 0.00 | - | - | 1 | 128.03% |
| XHB240531C00093000 | 2024-05-22 3:26PM EDT | 93.00 | 11.80 | 10.10 | 13.60 | 0.00 | - | - | 1 | 119.68% |
| XHB240531C00094000 | 2024-05-20 10:32AM EDT | 94.00 | 13.46 | 9.05 | 12.95 | 0.00 | - | 1 | 2 | 123.49% |
| XHB240531C00095000 | 2024-05-07 10:55AM EDT | 95.00 | 12.04 | 7.35 | 11.55 | 0.00 | - | - | 2 | 104.74% |
| XHB240531C00097500 | 2024-05-20 3:33PM EDT | 97.50 | 10.27 | 5.50 | 9.80 | 0.00 | - | - | 1 | 107.62% |
| XHB240531C00099000 | 2024-05-24 1:18PM EDT | 99.00 | 6.26 | 3.90 | 8.50 | -2.54 | -28.86% | 3 | 3 | 101.07% |
| XHB240531C00100000 | 2024-05-13 11:37AM EDT | 100.00 | 8.00 | 2.70 | 6.65 | 0.00 | - | 2 | 5 | 72.85% |
| XHB240531C00101000 | 2024-04-25 9:40AM EDT | 101.00 | 3.03 | 2.25 | 6.00 | 0.00 | - | 3 | 3 | 73.68% |
| XHB240531C00101500 | 2024-05-10 2:51PM EDT | 101.50 | 6.56 | 2.00 | 6.00 | 0.00 | - | 4 | 26 | 81.01% |
| XHB240531C00102000 | 2024-05-24 2:21PM EDT | 102.00 | 3.26 | 1.47 | 5.30 | +0.77 | +30.92% | 6 | 19 | 72.44% |
| XHB240531C00102500 | 2024-04-25 3:08PM EDT | 102.50 | 3.35 | 1.25 | 5.00 | 0.00 | - | 2 | 13 | 72.56% |
| XHB240531C00103000 | 2024-05-24 2:21PM EDT | 103.00 | 2.45 | 1.31 | 5.00 | -2.12 | -46.39% | 1 | 20 | 78.81% |
| XHB240531C00103500 | 2024-05-01 2:26PM EDT | 103.50 | 2.40 | 0.41 | 4.95 | 0.00 | - | 67 | 84 | 83.64% |
| XHB240531C00104000 | 2024-05-24 11:06AM EDT | 104.00 | 1.83 | 0.35 | 4.40 | +0.08 | +4.57% | 11 | 86 | 77.78% |
| XHB240531C00104500 | 2024-05-24 3:42PM EDT | 104.50 | 1.31 | 1.31 | 1.52 | +0.06 | +4.80% | 1 | 61 | 23.83% |
| XHB240531C00105000 | 2024-05-24 2:35PM EDT | 105.00 | 1.05 | 0.99 | 1.23 | +0.14 | +15.38% | 30 | 11 | 23.51% |
| XHB240531C00105500 | 2024-05-24 3:46PM EDT | 105.50 | 0.75 | 0.72 | 0.98 | -0.19 | -20.21% | 28 | 70 | 23.32% |
| XHB240531C00106000 | 2024-05-24 2:21PM EDT | 106.00 | 0.61 | 0.10 | 1.91 | -1.04 | -63.03% | 6 | 127 | 46.88% |
| XHB240531C00106500 | 2024-05-24 4:01PM EDT | 106.50 | 0.56 | 0.00 | 4.80 | -1.10 | -66.27% | 12 | 5 | 61.28% |
| XHB240531C00107000 | 2024-05-24 2:21PM EDT | 107.00 | 0.33 | 0.05 | 1.97 | -0.36 | -52.17% | 1 | 66 | 56.49% |
| XHB240531C00107500 | 2024-05-24 3:45PM EDT | 107.50 | 0.19 | 0.02 | 1.80 | -0.04 | -17.39% | 5 | 107 | 56.84% |
| XHB240531C00108000 | 2024-05-24 3:42PM EDT | 108.00 | 0.15 | 0.00 | 2.54 | -0.34 | -69.39% | 2 | 121 | 76.32% |
| XHB240531C00108500 | 2024-05-24 3:28PM EDT | 108.50 | 0.10 | 0.00 | 4.80 | -0.12 | -54.55% | 1 | 71 | 77.10% |
| XHB240531C00109000 | 2024-05-24 2:54PM EDT | 109.00 | 0.08 | 0.00 | 4.80 | -0.14 | -63.64% | 21 | 17 | 80.76% |
| XHB240531C00109500 | 2024-05-24 3:42PM EDT | 109.50 | 0.06 | 0.00 | 4.80 | -0.34 | -85.00% | 1 | 23 | 84.33% |
| XHB240531C00110000 | 2024-05-24 12:41PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | +0.03 | +42.86% | 13 | 98 | 87.79% |
| XHB240531C00110500 | 2024-05-23 3:39PM EDT | 110.50 | 0.06 | 0.00 | 2.35 | 0.00 | - | 7 | 15 | 62.70% |
| XHB240531C00111000 | 2024-05-16 1:04PM EDT | 111.00 | 0.62 | 0.00 | 2.10 | 0.00 | - | 1 | 15 | 62.40% |
| XHB240531C00111500 | 2024-05-21 2:31PM EDT | 111.50 | 0.12 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 67.82% |
| XHB240531C00112000 | 2024-05-21 3:10PM EDT | 112.00 | 0.08 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 71.29% |
| XHB240531C00112500 | 2024-05-22 9:30AM EDT | 112.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 24.61% |
| XHB240531C00113000 | 2024-05-17 1:10PM EDT | 113.00 | 0.12 | 0.01 | 2.30 | 0.00 | - | 13 | 2 | 76.27% |
| XHB240531C00114000 | 2024-05-24 11:38AM EDT | 114.00 | 0.06 | 0.00 | 1.70 | -0.01 | -14.29% | 1 | 3 | 72.61% |
| XHB240531C00115000 | 2024-05-24 11:38AM EDT | 115.00 | 0.04 | 0.00 | 1.29 | -0.01 | -20.00% | 1 | 2 | 70.65% |
| XHB240531C00117000 | 2024-05-14 1:02PM EDT | 117.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 86.82% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240531P00075000 | 2024-04-24 12:00PM EDT | 75.00 | 0.07 | 0.00 | 2.58 | 0.00 | - | - | 2 | 235.35% |
| XHB240531P00080000 | 2024-05-07 10:22AM EDT | 80.00 | 0.05 | 0.00 | 2.26 | 0.00 | - | 3 | 1 | 192.87% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 85.00 | 0.08 | 0.00 | 2.25 | 0.00 | - | 4 | 42 | 159.86% |
| XHB240531P00090000 | 2024-05-14 1:02PM EDT | 90.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 6 | 59.38% |
| XHB240531P00094000 | 2024-05-17 10:48AM EDT | 94.00 | 0.04 | 0.00 | 2.40 | 0.00 | - | 3 | 7 | 105.03% |
| XHB240531P00095000 | 2024-05-01 10:00AM EDT | 95.00 | 0.80 | 0.00 | 2.66 | 0.00 | - | 1 | 7 | 102.64% |
| XHB240531P00095500 | 2024-04-24 12:00PM EDT | 95.50 | 0.97 | 0.00 | 2.42 | 0.00 | - | - | 2 | 95.61% |
| XHB240531P00096000 | 2024-05-03 2:15PM EDT | 96.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 1 | 5 | 90.53% |
| XHB240531P00096500 | 2024-05-17 1:10PM EDT | 96.50 | 0.07 | 0.00 | 1.90 | 0.00 | - | 13 | 7 | 81.05% |
| XHB240531P00097000 | 2024-05-03 9:41AM EDT | 97.00 | 0.36 | 0.00 | 2.10 | 0.00 | - | 1 | 35 | 81.01% |
| XHB240531P00097500 | 2024-05-03 9:48AM EDT | 97.50 | 0.37 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 74.76% |
| XHB240531P00098000 | 2024-05-20 2:09PM EDT | 98.00 | 0.06 | 0.00 | 2.50 | 0.00 | - | 1 | 2 | 80.22% |
| XHB240531P00098500 | 2024-05-20 10:00AM EDT | 98.50 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 84 | 106.15% |
| XHB240531P00099000 | 2024-05-23 1:39PM EDT | 99.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 102.25% |
| XHB240531P00099500 | 2024-05-24 3:50PM EDT | 99.50 | 0.08 | 0.00 | 3.45 | -0.20 | -71.43% | 5 | 3 | 82.08% |
| XHB240531P00100000 | 2024-05-24 3:58PM EDT | 100.00 | 0.07 | 0.00 | 2.54 | -0.20 | -74.07% | 10 | 138 | 67.04% |
| XHB240531P00101000 | 2024-05-24 2:19PM EDT | 101.00 | 0.14 | 0.00 | 2.56 | -0.25 | -64.10% | 11 | 62 | 60.16% |
| XHB240531P00101500 | 2024-05-17 3:00PM EDT | 101.50 | 0.22 | 0.00 | 2.37 | 0.00 | - | 1 | 3 | 54.20% |
| XHB240531P00102000 | 2024-05-24 2:00PM EDT | 102.00 | 0.23 | 0.00 | 2.71 | -0.24 | -51.06% | 1,262 | 32 | 54.54% |
| XHB240531P00102500 | 2024-05-23 3:59PM EDT | 102.50 | 0.73 | 0.00 | 0.57 | 0.00 | - | 3 | 5 | 31.93% |
| XHB240531P00103000 | 2024-05-24 3:33PM EDT | 103.00 | 0.36 | 0.00 | 4.35 | -0.52 | -59.09% | 4 | 45 | 64.50% |
| XHB240531P00103500 | 2024-05-24 3:50PM EDT | 103.50 | 0.48 | 0.00 | 4.80 | -0.58 | -54.72% | 15 | 53 | 64.82% |
| XHB240531P00104000 | 2024-05-24 2:22PM EDT | 104.00 | 0.65 | 0.00 | 4.80 | -0.75 | -53.57% | 12 | 35 | 60.21% |
| XHB240531P00104500 | 2024-05-24 3:02PM EDT | 104.50 | 0.90 | 0.57 | 0.87 | -0.67 | -42.68% | 76 | 110 | 23.83% |
| XHB240531P00105000 | 2024-05-24 3:58PM EDT | 105.00 | 0.98 | 0.80 | 1.06 | -0.95 | -49.22% | 1,265 | 29 | 23.10% |
| XHB240531P00105500 | 2024-05-23 3:26PM EDT | 105.50 | 2.37 | 1.05 | 1.28 | 0.00 | - | 3 | 60 | 22.29% |
| XHB240531P00106000 | 2024-05-24 3:13PM EDT | 106.00 | 1.61 | 0.13 | 4.90 | -1.04 | -39.25% | 13 | 83 | 90.58% |
| XHB240531P00106500 | 2024-05-24 1:39PM EDT | 106.50 | 1.82 | 0.37 | 4.70 | -1.28 | -41.29% | 9 | 13 | 80.76% |
| XHB240531P00107000 | 2024-05-24 3:40PM EDT | 107.00 | 2.28 | 0.45 | 4.95 | -1.13 | -33.14% | 21 | 115 | 79.93% |
| XHB240531P00107500 | 2024-05-23 11:54AM EDT | 107.50 | 3.11 | 1.17 | 5.00 | 0.00 | - | 4 | 55 | 74.71% |
| XHB240531P00108000 | 2024-05-24 3:45PM EDT | 108.00 | 3.17 | 0.85 | 5.00 | -1.10 | -25.76% | 2 | 20 | 68.07% |
| XHB240531P00108500 | 2024-05-22 3:08PM EDT | 108.50 | 3.97 | 1.75 | 5.00 | 0.00 | - | 6 | 26 | 60.89% |
| XHB240531P00109000 | 2024-05-24 1:58PM EDT | 109.00 | 4.01 | 1.25 | 5.70 | -1.14 | -22.14% | 15 | 17 | 68.80% |
| XHB240531P00109500 | 2024-05-24 3:40PM EDT | 109.50 | 4.53 | 2.48 | 6.90 | -0.44 | -8.85% | 6 | 51 | 87.60% |
| XHB240531P00110000 | 2024-05-23 3:03PM EDT | 110.00 | 6.22 | 3.00 | 7.20 | 0.00 | - | 8 | 5 | 86.69% |
| XHB240531P00111000 | 2024-05-15 9:58AM EDT | 111.00 | 2.75 | 4.20 | 8.30 | 0.00 | - | - | 0 | 95.61% |
| XHB240531P00111500 | 2024-05-15 9:58AM EDT | 111.50 | 3.07 | 4.70 | 8.45 | 0.00 | - | - | 0 | 90.87% |
| XHB240531P00120000 | 2024-05-03 2:52PM EDT | 120.00 | 14.38 | 12.75 | 16.95 | 0.00 | - | 2 | 1 | 137.74% |
