Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.638,61 +402,54 (+1,05%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.022,98 -705,97 (-1,18%) CMC Crypto 200
1.367,81 +55,19 (+4,20%) 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:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510C00105000 | 2024-05-06 2:07PM EDT | 2024-05-10 | 2.22 | 0.42 | 4.80 | +0.64 | +40.51% | 10 | 125 | 85.89% |
| XHB240517C00105000 | 2024-05-06 2:41PM EDT | 2024-05-17 | 2.94 | 0.90 | 5.45 | +0.65 | +28.38% | 17 | 756 | 60.79% |
| XHB240524C00105000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 3.20 | 2.00 | 6.00 | 0.00 | - | 1 | 42 | 53.47% |
| XHB240531C00105000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 3.10 | 2.00 | 5.75 | 0.00 | - | 1 | 7 | 43.08% |
| XHB240614C00105000 | 2024-05-03 10:01AM EDT | 2024-06-14 | 4.81 | 3.50 | 6.95 | 0.00 | - | 1 | 1 | 43.27% |
| XHB240621C00105000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 4.80 | 2.70 | 7.00 | +0.65 | +15.66% | 10 | 6,945 | 40.19% |
| XHB240920C00105000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 8.10 | 5.70 | 10.40 | +2.80 | +52.83% | 1 | 714 | 36.54% |
| XHB241220C00105000 | 2024-04-22 1:51PM EDT | 2024-12-20 | 7.75 | 8.55 | 12.50 | 0.00 | - | 3 | 20 | 34.67% |
| XHB250117C00105000 | 2024-04-29 2:56PM EDT | 2025-01-17 | 9.82 | 9.00 | 13.00 | 0.00 | - | 1 | 172 | 34.14% |
| XHB260116C00105000 | 2024-04-10 3:46PM EDT | 2026-01-16 | 16.87 | 14.50 | 19.50 | 0.00 | - | 1 | 11 | 33.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240510P00105000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 0.45 | 0.00 | 4.00 | -0.57 | -55.88% | 10 | 49 | 64.06% |
| XHB240517P00105000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.98 | 0.05 | 5.00 | -0.68 | -40.96% | 468 | 4,387 | 80.27% |
| XHB240524P00105000 | 2024-04-29 3:05PM EDT | 2024-05-24 | 1.46 | 0.27 | 3.55 | -1.47 | -50.17% | 2 | 24 | 47.10% |
| XHB240531P00105000 | 2024-05-03 2:25PM EDT | 2024-05-31 | 2.26 | 0.32 | 2.16 | 0.00 | - | 1 | 3 | 27.12% |
| XHB240607P00105000 | 2024-05-03 1:10PM EDT | 2024-06-07 | 2.64 | 0.39 | 2.41 | 0.00 | - | 1 | 1 | 26.03% |
| XHB240621P00105000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 2.42 | 0.25 | 5.00 | -0.88 | -26.67% | 106 | 588 | 39.26% |
| XHB240920P00105000 | 2024-05-03 9:39AM EDT | 2024-09-20 | 4.85 | 2.50 | 7.15 | -0.15 | -3.00% | 2 | 165 | 31.13% |
| XHB241220P00105000 | 2024-05-06 11:39AM EDT | 2024-12-20 | 6.60 | 4.20 | 8.90 | -1.55 | -19.02% | 3 | 63 | 29.43% |
| XHB250117P00105000 | 2024-05-02 3:35PM EDT | 2025-01-17 | 8.40 | 4.60 | 9.00 | 0.00 | - | 11 | 120 | 28.05% |
| XHB250321P00105000 | 2024-04-12 12:53PM EDT | 2025-03-21 | 9.33 | 5.50 | 10.00 | 0.00 | - | 4 | 5 | 27.69% |
| XHB260116P00105000 | 2024-04-17 1:17PM EDT | 2026-01-16 | 10.98 | 8.50 | 13.50 | -2.67 | -19.56% | 1 | 1 | 26.31% |
