Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
17.906,86 -25,31 (-0,14%) Euro Stoxx 50
4.896,24 -24,98 (-0,51%) Dow Jones 30
38.007,51 +104,22 (+0,27%) Gold
2.298,00 -13,00 (-0,56%) EUR/USD
1,0686 -0,0032 (-0,30%) Bitcoin EUR
54.712,65 +1.027,13 (+1,91%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00030000 | 2024-04-18 1:52PM EDT | 30.00 | 16.05 | 17.45 | 18.90 | 0.00 | - | - | 2 | 403.13% |
| KRE240503C00043500 | 2024-04-18 10:40AM EDT | 43.50 | 3.10 | 5.15 | 5.55 | 0.00 | - | - | 2 | 119.53% |
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 44.00 | 2.52 | 4.70 | 4.75 | 0.00 | - | 1 | 1 | 86.72% |
| KRE240503C00044500 | 2024-04-19 11:34AM EDT | 44.50 | 2.87 | 4.10 | 4.30 | 0.00 | - | 3 | 10 | 72.66% |
| KRE240503C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 4.24 | 3.65 | 3.80 | 0.00 | - | 2 | 73 | 71.09% |
| KRE240503C00045500 | 2024-04-30 11:59AM EDT | 45.50 | 2.10 | 2.81 | 3.30 | 0.00 | - | 5 | 12 | 75.78% |
| KRE240503C00046000 | 2024-05-01 3:11PM EDT | 46.00 | 3.10 | 2.02 | 2.80 | 0.00 | - | 100 | 643 | 66.80% |
| KRE240503C00046500 | 2024-04-30 12:32PM EDT | 46.50 | 2.22 | 1.62 | 2.53 | +1.05 | +89.74% | 500 | 544 | 81.84% |
| KRE240503C00047000 | 2024-05-01 3:55PM EDT | 47.00 | 1.48 | 1.63 | 1.99 | 0.00 | - | 128 | 611 | 66.80% |
| KRE240503C00047500 | 2024-05-02 9:47AM EDT | 47.50 | 0.99 | 1.27 | 2.30 | -0.02 | -1.98% | 4 | 2,764 | 78.71% |
| KRE240503C00048000 | 2024-05-02 10:07AM EDT | 48.00 | 0.93 | 0.90 | 0.96 | +0.26 | +38.81% | 12 | 2,761 | 40.43% |
| KRE240503C00048500 | 2024-05-02 10:00AM EDT | 48.50 | 0.74 | 0.59 | 0.62 | +0.35 | +89.74% | 26 | 2,643 | 37.70% |
| KRE240503C00049000 | 2024-05-02 9:52AM EDT | 49.00 | 0.41 | 0.35 | 0.37 | +0.19 | +86.36% | 35 | 5,668 | 36.52% |
| KRE240503C00049500 | 2024-05-02 9:50AM EDT | 49.50 | 0.20 | 0.18 | 0.19 | +0.01 | +5.26% | 31 | 1,493 | 34.86% |
| KRE240503C00050000 | 2024-05-02 9:43AM EDT | 50.00 | 0.06 | 0.08 | 0.09 | -0.05 | -45.45% | 66 | 2,068 | 34.38% |
| KRE240503C00050500 | 2024-05-02 9:57AM EDT | 50.50 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 4 | 2,837 | 34.38% |
| KRE240503C00051000 | 2024-05-01 2:43PM EDT | 51.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 12 | 331 | 35.94% |
| KRE240503C00051500 | 2024-05-01 1:19PM EDT | 51.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,076 | 37.50% |
| KRE240503C00052000 | 2024-05-01 2:57PM EDT | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 1,829 | 42.19% |
| KRE240503C00052500 | 2024-05-01 3:14PM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 34 | 136 | 53.13% |
| KRE240503C00053000 | 2024-05-01 2:49PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,278 | 53.13% |
| KRE240503C00053500 | 2024-05-01 2:50PM EDT | 53.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,059 | 91.41% |
| KRE240503C00054000 | 2024-04-29 1:20PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 233 | 25.00% |
| KRE240503C00055000 | 2024-04-29 12:57PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 965 | 1,167 | 65.63% |
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 75.00% |
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 59.00 | 0.07 | 0.00 | 1.91 | 0.00 | - | 200 | 0 | 270.51% |
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 5 | 106.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00030000 | 2024-04-24 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 231.25% |
| KRE240503P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 175.00% |
| KRE240503P00039000 | 2024-04-29 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 129.69% |
| KRE240503P00040000 | 2024-05-01 10:06AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 109.38% |
| KRE240503P00041000 | 2024-05-01 10:02AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 50.00% |
| KRE240503P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 387 | 175.00% |
| KRE240503P00042500 | 2024-04-30 1:16PM EDT | 42.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 2,981 | 164.84% |
| KRE240503P00043000 | 2024-04-30 4:00PM EDT | 43.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 44 | 1,908 | 68.75% |
| KRE240503P00043500 | 2024-05-01 2:03PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 586 | 62.50% |
| KRE240503P00044000 | 2024-05-01 3:40PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 187 | 25.00% |
| KRE240503P00044500 | 2024-05-01 3:32PM EDT | 44.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 166 | 1,616 | 124.02% |
| KRE240503P00045000 | 2024-05-01 3:38PM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 115 | 2,347 | 76.17% |
| KRE240503P00045500 | 2024-05-02 9:34AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 486 | 2,873 | 43.75% |
| KRE240503P00046000 | 2024-05-01 4:00PM EDT | 46.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 791 | 2,176 | 37.50% |
| KRE240503P00046500 | 2024-05-02 9:30AM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 24 | 1,430 | 35.16% |
| KRE240503P00047000 | 2024-05-02 9:48AM EDT | 47.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 78 | 8,673 | 32.81% |
| KRE240503P00047500 | 2024-05-02 10:02AM EDT | 47.50 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 47 | 7,061 | 31.64% |
| KRE240503P00048000 | 2024-05-02 9:59AM EDT | 48.00 | 0.14 | 0.18 | 0.19 | -0.24 | -63.16% | 266 | 1,921 | 30.86% |
| KRE240503P00048500 | 2024-05-02 9:58AM EDT | 48.50 | 0.28 | 0.32 | 0.34 | -0.21 | -42.86% | 81 | 1,280 | 28.61% |
| KRE240503P00049000 | 2024-05-02 9:59AM EDT | 49.00 | 0.49 | 0.59 | 0.61 | -0.44 | -47.31% | 248 | 1,661 | 28.52% |
| KRE240503P00049500 | 2024-05-01 3:44PM EDT | 49.50 | 1.10 | 0.91 | 0.97 | 0.00 | - | 611 | 1,605 | 28.52% |
| KRE240503P00050000 | 2024-05-01 3:34PM EDT | 50.00 | 1.30 | 1.26 | 1.67 | 0.00 | - | 62 | 134 | 56.64% |
| KRE240503P00050500 | 2024-05-01 10:24AM EDT | 50.50 | 2.57 | 0.71 | 2.56 | 0.00 | - | 12 | 603 | 99.22% |
| KRE240503P00051000 | 2024-04-15 9:36AM EDT | 51.00 | 3.75 | 1.46 | 2.35 | 0.00 | - | 20 | 19 | 12.50% |
| KRE240503P00051500 | 2024-04-10 10:45AM EDT | 51.50 | 4.29 | 1.72 | 2.84 | 0.00 | - | 1 | 4 | 0.00% |
| KRE240503P00052000 | 2024-04-26 3:17PM EDT | 52.00 | 3.65 | 1.83 | 3.35 | 0.00 | - | 204 | 48 | 25.00% |
| KRE240503P00052500 | 2024-04-10 10:46AM EDT | 52.50 | 5.19 | 2.96 | 3.85 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240503P00058000 | 2024-04-22 9:46AM EDT | 58.00 | 10.55 | 9.20 | 10.10 | 0.00 | - | - | 0 | 178.52% |
