Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.859,00 +179,57 (+0,29%)
SPDR S&P Bank ETF (KBE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240621C00025000 | 2024-01-22 3:13PM EDT | 25.00 | 20.80 | 16.40 | 21.30 | 0.00 | - | - | 1 | 519.34% |
| KBE240621C00026000 | 2023-07-20 10:52AM EDT | 26.00 | 15.20 | 11.10 | 16.10 | 0.00 | - | - | 1 | 0.00% |
| KBE240621C00027000 | 2023-07-24 12:22PM EDT | 27.00 | 15.00 | 9.60 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| KBE240621C00028000 | 2023-08-02 2:51PM EDT | 28.00 | 14.20 | 10.30 | 15.10 | 0.00 | - | 4 | 6 | 0.00% |
| KBE240621C00029000 | 2023-08-02 12:44PM EDT | 29.00 | 13.30 | 9.00 | 13.80 | 0.00 | - | 3 | 5 | 0.00% |
| KBE240621C00030000 | 2024-03-14 1:31PM EDT | 30.00 | 14.65 | 11.60 | 16.50 | 0.00 | - | 1 | 2 | 165.63% |
| KBE240621C00032000 | 2024-02-05 3:33PM EDT | 32.00 | 12.05 | 13.00 | 14.50 | 0.00 | - | 5 | 12 | 312.30% |
| KBE240621C00033000 | 2023-07-17 9:50AM EDT | 33.00 | 7.40 | 5.80 | 10.50 | 0.00 | - | 1 | 7 | 0.00% |
| KBE240621C00034000 | 2023-10-11 9:50AM EDT | 34.00 | 5.66 | 4.70 | 5.70 | 0.00 | - | 1 | 11 | 0.00% |
| KBE240621C00035000 | 2023-10-11 9:50AM EDT | 35.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KBE240621C00036000 | 2023-11-09 2:25PM EDT | 36.00 | 4.00 | 7.20 | 9.70 | 0.00 | - | 1 | 12 | 142.77% |
| KBE240621C00037000 | 2024-06-12 3:33PM EDT | 37.00 | 7.80 | 4.60 | 9.30 | 0.00 | - | 30 | 141 | 57.81% |
| KBE240621C00038000 | 2024-03-15 10:18AM EDT | 38.00 | 7.43 | 4.00 | 8.80 | 0.00 | - | 40 | 67 | 110.55% |
| KBE240621C00039000 | 2024-03-15 10:03AM EDT | 39.00 | 6.50 | 3.50 | 8.20 | 0.00 | - | 40 | 79 | 127.05% |
| KBE240621C00040000 | 2024-06-04 10:15AM EDT | 40.00 | 5.37 | 2.00 | 6.30 | 0.00 | - | 1 | 88 | 63.48% |
| KBE240621C00041000 | 2024-02-01 3:05PM EDT | 41.00 | 5.00 | 2.20 | 6.90 | 0.00 | - | 6 | 70 | 130.96% |
| KBE240621C00042000 | 2024-05-29 10:32AM EDT | 42.00 | 3.20 | 0.25 | 4.60 | 0.00 | - | 3 | 268 | 55.37% |
| KBE240621C00043000 | 2024-06-14 12:51PM EDT | 43.00 | 1.05 | 0.00 | 3.70 | -0.31 | -22.79% | 1 | 103 | 59.67% |
| KBE240621C00044000 | 2024-06-13 3:38PM EDT | 44.00 | 0.56 | 0.00 | 3.00 | -0.34 | -37.78% | 2 | 178 | 68.07% |
| KBE240621C00045000 | 2024-06-13 11:01AM EDT | 45.00 | 0.32 | 0.00 | 2.50 | 0.00 | - | 10 | 288 | 76.03% |
| KBE240621C00046000 | 2024-06-13 9:57AM EDT | 46.00 | 0.05 | 0.00 | 2.15 | -0.07 | -58.33% | 3 | 1,746 | 84.08% |
| KBE240621C00047000 | 2024-06-14 3:14PM EDT | 47.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 18 | 2,701 | 48.44% |
| KBE240621C00048000 | 2024-06-12 3:33PM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 757 | 51.37% |
| KBE240621C00049000 | 2024-05-29 2:47PM EDT | 49.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 21 | 123.83% |
| KBE240621C00050000 | 2024-06-13 3:36PM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 664 | 81.05% |
| KBE240621C00051000 | 2024-05-23 9:54AM EDT | 51.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 146.29% |
| KBE240621C00054000 | 2024-05-28 10:30AM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 176.17% |
| KBE240621C00055000 | 2024-06-06 11:37AM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 129 | 160 | 99.61% |
| KBE240621C00060000 | 2024-04-11 9:30AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 304.98% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KBE240621P00020000 | 2023-12-15 10:30AM EDT | 20.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 17 | 452.73% |
| KBE240621P00025000 | 2024-02-26 12:46PM EDT | 25.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 522.85% |
| KBE240621P00026000 | 2023-11-02 9:30AM EDT | 26.00 | 0.65 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 397.27% |
| KBE240621P00027000 | 2023-11-14 3:06PM EDT | 27.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 470.51% |
| KBE240621P00028000 | 2023-12-15 10:43AM EDT | 28.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 445.70% |
| KBE240621P00029000 | 2024-02-27 11:55AM EDT | 29.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 67 | 310.55% |
| KBE240621P00030000 | 2024-04-18 2:58PM EDT | 30.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 2 | 47 | 293.95% |
| KBE240621P00031000 | 2024-03-21 10:47AM EDT | 31.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 124 | 181.25% |
| KBE240621P00032000 | 2024-04-18 2:13PM EDT | 32.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 184 | 259.38% |
| KBE240621P00033000 | 2024-05-29 11:39AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 67 | 101.56% |
| KBE240621P00034000 | 2024-05-28 11:34AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 106 | 92.19% |
| KBE240621P00035000 | 2024-06-11 11:00AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 285 | 83.59% |
| KBE240621P00036000 | 2024-06-03 11:40AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 78 | 74.22% |
| KBE240621P00037000 | 2024-06-06 9:54AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 291 | 1,688 | 65.63% |
| KBE240621P00038000 | 2024-06-10 10:09AM EDT | 38.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 109 | 124 | 151.95% |
| KBE240621P00039000 | 2024-06-07 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 186 | 62.50% |
| KBE240621P00040000 | 2024-05-23 12:42PM EDT | 40.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 800 | 57.62% |
| KBE240621P00041000 | 2024-06-10 9:39AM EDT | 41.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 99 | 50.49% |
| KBE240621P00042000 | 2024-06-12 10:08AM EDT | 42.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 178 | 239 | 87.21% |
| KBE240621P00043000 | 2024-06-14 10:55AM EDT | 43.00 | 0.25 | 0.00 | 0.20 | +0.10 | +66.67% | 1 | 3,119 | 24.61% |
| KBE240621P00044000 | 2024-06-12 3:16PM EDT | 44.00 | 0.50 | 0.00 | 2.60 | +0.30 | +150.00% | 251 | 589 | 56.45% |
| KBE240621P00045000 | 2024-06-13 9:41AM EDT | 45.00 | 0.65 | 0.10 | 3.30 | 0.00 | - | 252 | 559 | 120.51% |
| KBE240621P00046000 | 2024-06-14 3:43PM EDT | 46.00 | 2.14 | 0.15 | 4.20 | +0.10 | +4.90% | 1 | 262 | 133.20% |
| KBE240621P00047000 | 2024-06-10 10:47AM EDT | 47.00 | 2.80 | 0.75 | 5.40 | 0.00 | - | 1 | 100 | 158.11% |
| KBE240621P00048000 | 2024-06-11 9:41AM EDT | 48.00 | 4.10 | 1.75 | 6.40 | 0.00 | - | 2 | 64 | 172.75% |
| KBE240621P00049000 | 2024-05-30 3:26PM EDT | 49.00 | 3.30 | 2.75 | 7.40 | 0.00 | - | 2 | 0 | 186.43% |
| KBE240621P00050000 | 2024-06-10 9:40AM EDT | 50.00 | 5.90 | 3.70 | 6.70 | 0.00 | - | 1 | 7 | 109.77% |
| KBE240621P00055000 | 2024-01-12 3:41PM EDT | 55.00 | 10.11 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 139.65% |
