Deutsche Märkte öffnen in 5 Stunden 47 Minuten
Nikkei 225
38.635,70 +399,63 (+1,05%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.098,48 -619,00 (-1,04%) CMC Crypto 200
1.366,51 +53,89 (+4,10%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00100000 | 2024-05-03 10:58AM EDT | 2024-05-10 | 5.90 | 4.85 | 9.00 | 0.00 | - | 11 | 10 | 111.52% |
| XHB240517C00100000 | 2024-05-06 3:38PM EDT | 2024-05-17 | 7.05 | 4.80 | 9.50 | +2.75 | +63.95% | 26 | 160 | 75.32% |
| XHB240524C00100000 | 2024-05-03 9:48AM EDT | 2024-05-24 | 7.82 | 5.35 | 9.75 | 0.00 | - | 10 | 10 | 61.96% |
| XHB240531C00100000 | 2024-05-03 11:15AM EDT | 2024-05-31 | 6.72 | 5.65 | 10.00 | 0.00 | - | 2 | 5 | 55.18% |
| XHB240621C00100000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 8.50 | 6.65 | 10.85 | 0.00 | - | 1 | 7,153 | 47.06% |
| XHB240920C00100000 | 2024-04-19 12:36PM EDT | 2024-09-20 | 7.65 | 8.80 | 13.50 | 0.00 | - | 1 | 210 | 38.41% |
| XHB241220C00100000 | 2024-04-22 1:46PM EDT | 2024-12-20 | 10.22 | 11.35 | 16.00 | 0.00 | - | 1 | 59 | 37.76% |
| XHB250117C00100000 | 2024-05-06 1:44PM EDT | 2025-01-17 | 13.95 | 12.05 | 16.50 | +2.45 | +21.30% | 1 | 956 | 37.13% |
| XHB250321C00100000 | 2024-04-16 9:49AM EDT | 2025-03-21 | 12.40 | 12.60 | 17.50 | 0.00 | - | 1 | 2 | 35.94% |
| XHB260116C00100000 | 2024-04-16 3:44PM EDT | 2026-01-16 | 17.50 | 17.50 | 22.00 | 0.00 | - | 3 | 23 | 34.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00100000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.12 | 0.00 | 1.63 | 0.00 | - | 1 | 48 | 72.17% |
| XHB240517P00100000 | 2024-05-06 12:53PM EDT | 2024-05-17 | 0.25 | 0.00 | 2.00 | -0.15 | -37.50% | 7 | 10,291 | 64.94% |
| XHB240524P00100000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 0.49 | 0.05 | 2.82 | -0.61 | -55.45% | 40 | 84 | 61.11% |
| XHB240531P00100000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 0.82 | 0.06 | 2.98 | 0.00 | - | 7 | 104 | 53.53% |
| XHB240614P00100000 | 2024-05-03 12:18PM EDT | 2024-06-14 | 1.35 | 0.10 | 3.45 | 0.00 | - | 6 | 5 | 46.73% |
| XHB240621P00100000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 1.12 | 0.75 | 2.00 | -0.43 | -27.74% | 503 | 8,156 | 31.75% |
| XHB240920P00100000 | 2024-05-06 10:19AM EDT | 2024-09-20 | 3.16 | 1.30 | 5.40 | -0.34 | -9.71% | 29 | 317 | 33.25% |
| XHB241220P00100000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 5.49 | 2.00 | 6.00 | 0.00 | - | 1 | 418 | 27.72% |
| XHB250117P00100000 | 2024-05-01 2:57PM EDT | 2025-01-17 | 6.05 | 4.00 | 7.05 | 0.00 | - | 3 | 455 | 29.36% |
| XHB250321P00100000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 8.40 | 3.50 | 8.50 | 0.00 | - | 12 | 39 | 30.22% |
| XHB260116P00100000 | 2024-05-06 1:42PM EDT | 2026-01-16 | 9.26 | 6.50 | 11.40 | -1.08 | -10.44% | 29 | 522 | 27.27% |
