Deutsche Märkte geschlossen

SPDR S&P Bank ETF (KBE)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
43,94-0,57 (-1,28%)
Börsenschluss: 04:00PM EDT
44,01 +0,07 (+0,16%)
Nachbörse: 07:22PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KBE250117C000180002024-02-20 11:57AM EDT18.0026.6326.1031.100.00-10130.08%
KBE250117C000190002023-07-10 9:52AM EDT19.0018.2022.6022.800.00--110.00%
KBE250117C000200002023-08-04 1:07PM EDT20.0022.4616.9024.400.00-1468.70%
KBE250117C000210002023-07-11 3:00PM EDT21.0016.8018.0023.000.00--244.73%
KBE250117C000230002023-07-07 10:24AM EDT23.0014.2017.0022.000.00-2272.68%
KBE250117C000250002023-07-17 12:44PM EDT25.0014.4012.5017.500.00--20.00%
KBE250117C000270002023-12-07 10:53AM EDT27.0016.0514.3024.200.00-101177.15%
KBE250117C000280002023-10-06 12:56PM EDT28.0010.106.7016.600.00-1447.41%
KBE250117C000300002024-03-28 9:53AM EDT30.0017.5013.7018.300.00-31962.16%
KBE250117C000310002023-07-24 11:21AM EDT31.0011.799.309.500.00-110.00%
KBE250117C000320002024-03-26 12:44PM EDT32.0014.6011.8016.500.00-554056.79%
KBE250117C000340002023-12-06 4:24PM EDT34.0010.107.9017.800.00-1157.18%
KBE250117C000350002023-12-15 2:08PM EDT35.0012.957.7017.600.00-3461.32%
KBE250117C000360002024-02-15 10:48AM EDT36.0010.604.1014.000.00-53478.96%
KBE250117C000370002023-12-13 3:03PM EDT37.009.002.6012.500.00-5470.14%
KBE250117C000380002024-02-02 1:04PM EDT38.008.705.9015.700.00-330659.92%
KBE250117C000390002024-02-28 10:53AM EDT39.007.627.8012.500.00-274558.86%
KBE250117C000400002024-04-01 10:43AM EDT40.008.757.307.700.00-108742.97%
KBE250117C000410002024-03-19 11:55AM EDT41.006.603.207.900.00-206348.79%
KBE250117C000420002024-02-22 4:41PM EDT42.005.754.609.400.00-12864.31%
KBE250117C000430002024-06-06 12:53PM EDT43.004.501.956.400.00-22144.57%
KBE250117C000440002024-06-12 10:45AM EDT44.004.421.355.800.00-35943.40%
KBE250117C000450002024-05-31 3:48PM EDT45.004.300.805.300.00-25,07442.80%
KBE250117C000460002024-04-22 9:30AM EDT46.003.800.000.000.00-11841.56%
KBE250117C000470002024-06-10 1:56PM EDT47.002.350.154.600.00-21543.25%
KBE250117C000480002024-06-10 3:56PM EDT48.002.050.054.100.00-4713342.09%
KBE250117C000490002024-05-28 11:48AM EDT49.002.400.003.800.00-17642.24%
KBE250117C000500002024-06-05 2:53PM EDT50.001.710.003.400.00-136741.47%
KBE250117C000510002024-05-24 2:48PM EDT51.001.700.003.100.00-1941.28%
KBE250117C000520002024-05-29 2:42PM EDT52.001.130.002.900.00-14841.72%
KBE250117C000530002024-05-23 11:26AM EDT53.001.390.002.800.00-229942.82%
KBE250117C000540002024-06-05 1:19PM EDT54.000.750.002.700.00-31243.84%
KBE250117C000550002024-04-16 10:47AM EDT55.000.750.002.900.00-19147.23%
KBE250117C000600002024-04-24 3:52PM EDT60.000.500.002.000.00-13447.19%
KBE250117C000650002024-04-12 9:59AM EDT65.000.300.004.800.00-1157.47%
KBE250117C000700002023-12-18 2:22PM EDT70.000.300.001.500.00--754.05%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
KBE250117P000180002023-12-15 10:30AM EDT18.000.100.009.600.00--13169.85%
KBE250117P000190002024-06-03 10:36AM EDT19.000.200.002.200.00-110591.16%
KBE250117P000200002024-06-14 1:23PM EDT20.000.120.001.20-0.08-40.00%1059473.24%
KBE250117P000210002024-03-18 9:30AM EDT21.000.300.000.000.00-310325.00%
KBE250117P000220002023-12-27 1:52PM EDT22.000.300.1010.000.00-11142.70%
KBE250117P000230002024-04-22 3:20PM EDT23.000.250.000.000.00-2025.00%
KBE250117P000240002023-11-22 11:25AM EDT24.000.450.000.750.00-16452.34%
KBE250117P000250002024-04-09 10:23AM EDT25.000.200.001.500.00-2758.79%
KBE250117P000260002023-07-06 2:34PM EDT26.001.450.351.500.00--259.01%
KBE250117P000270002023-12-13 3:35PM EDT27.000.550.009.600.00-1315109.06%
KBE250117P000280002024-02-16 10:36AM EDT28.000.480.009.600.00-133103.83%
KBE250117P000290002023-06-30 9:57AM EDT29.002.050.001.800.00-1162.40%
KBE250117P000300002024-04-25 9:54AM EDT30.000.400.002.200.00-12,21663.94%
KBE250117P000310002024-04-22 12:18PM EDT31.000.550.000.000.00-2012.50%
KBE250117P000320002024-03-05 2:32PM EDT32.000.750.002.000.00-15654.35%
KBE250117P000330002024-04-05 3:57PM EDT33.000.800.002.350.00-612054.86%
KBE250117P000340002024-04-04 3:56PM EDT34.000.950.002.350.00-39951.37%
KBE250117P000350002024-04-15 2:45PM EDT35.001.250.001.500.00-124938.87%
KBE250117P000360002024-04-05 12:14PM EDT36.001.210.002.850.00-18449.40%
KBE250117P000370002024-04-05 10:13AM EDT37.001.450.002.750.00-114044.97%
KBE250117P000380002024-04-03 10:06AM EDT38.001.500.901.200.00-144626.91%
KBE250117P000390002024-05-06 2:46PM EDT39.001.200.054.800.00-15955.44%
KBE250117P000400002024-05-24 1:14PM EDT40.001.150.003.800.00-111343.32%
KBE250117P000410002024-04-12 3:52PM EDT41.002.900.004.800.00-81947.55%
KBE250117P000420002024-03-18 10:49AM EDT42.003.000.605.500.00-105849.02%
KBE250117P000430002024-05-23 1:33PM EDT43.001.950.254.000.00-222133.50%
KBE250117P000440002024-04-24 9:54AM EDT44.003.050.255.000.00-17236.96%
KBE250117P000450002024-06-10 9:30AM EDT45.003.501.255.70+0.20+6.06%35737.90%
KBE250117P000460002024-06-12 9:34AM EDT46.003.381.806.200.00-16837.13%
KBE250117P000470002024-03-25 12:25PM EDT47.004.301.806.500.00-14334.64%
KBE250117P000480002023-08-31 9:51AM EDT48.009.406.9016.000.00--166.55%
KBE250117P000490002024-04-12 12:41PM EDT49.007.002.607.300.00-11330.30%
KBE250117P000500002024-03-27 2:46PM EDT50.005.753.107.900.00-101229.20%
KBE250117P000510002024-04-22 12:37PM EDT51.007.300.000.000.00-200.00%
KBE250117P000520002024-03-27 3:14PM EDT52.007.075.109.800.00-3332.20%
KBE250117P000530002023-11-22 3:37PM EDT53.0014.001.0011.000.00--735.72%
KBE250117P000550002023-11-09 2:01PM EDT55.0017.9010.7014.100.00--548.39%
KBE250117P000600002023-11-09 2:03PM EDT60.0023.0014.5019.500.00--559.69%