Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.850,35 +292,24 (+0,74%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,21 +112,26 (+8,86%) Nasdaq Compositive
16.741,78 +230,60 (+1,40%) S&P 500
5.302,95 +56,27 (+1,07%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517C00085000 | 2024-04-30 2:40PM EDT | 2024-05-17 | 18.62 | 24.65 | 24.75 | 0.00 | - | 6 | 4 | 110.94% |
| XHB240531C00085000 | 2024-05-07 10:22AM EDT | 2024-05-31 | 21.97 | 24.75 | 24.95 | 0.00 | - | 3 | 1 | 63.87% |
| XHB240614C00085000 | 2024-05-03 9:40AM EDT | 2024-06-14 | 21.99 | 24.85 | 25.10 | 0.00 | - | 2 | 2 | 52.54% |
| XHB240621C00085000 | 2024-05-10 10:21AM EDT | 2024-06-21 | 22.85 | 24.30 | 27.00 | 0.00 | - | 1 | 112 | 62.77% |
| XHB241220C00085000 | 2024-01-24 2:39PM EDT | 2024-12-20 | 15.30 | 17.40 | 27.40 | 0.00 | - | 2 | 12 | 36.40% |
| XHB250117C00085000 | 2024-05-13 12:20PM EDT | 2025-01-17 | 27.20 | 27.45 | 27.85 | +1.60 | +6.25% | 5 | 850 | 36.39% |
| XHB260116C00085000 | 2024-03-20 2:56PM EDT | 2026-01-16 | 31.82 | 22.50 | 32.50 | 0.00 | - | 57 | 46 | 35.18% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| XHB240517P00085000 | 2024-05-01 10:29AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 850 | 126.56% |
| XHB240524P00085000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 69.14% |
| XHB240531P00085000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 42 | 53.13% |
| XHB240607P00085000 | 2024-05-01 12:19PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 10 | 49.41% |
| XHB240621P00085000 | 2024-05-14 1:28PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.06 | 0.00 | - | 15 | 9,431 | 36.33% |
| XHB240920P00085000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 0.77 | 0.40 | 0.49 | 0.00 | - | 12 | 28 | 28.74% |
| XHB241220P00085000 | 2024-04-15 12:57PM EDT | 2024-12-20 | 2.40 | 1.01 | 1.27 | 0.00 | - | 7 | 144 | 28.20% |
| XHB250117P00085000 | 2024-05-15 12:27PM EDT | 2025-01-17 | 1.36 | 1.28 | 1.47 | -0.23 | -14.47% | 2 | 2,687 | 27.77% |
| XHB250321P00085000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 2.55 | 1.85 | 1.96 | 0.00 | - | 1 | 737 | 27.25% |
| XHB260116P00085000 | 2024-03-07 3:52PM EDT | 2026-01-16 | 5.00 | 0.45 | 10.00 | 0.00 | - | 1 | 30 | 40.38% |
