Deutsche Märkte schließen in 6 Stunden 58 Minuten
DAX
18.606,09 +87,70 (+0,47%) Euro Stoxx 50
4.829,08 +15,00 (+0,31%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Gold
2.596,20 +15,60 (+0,60%) EUR/USD
1,1094 +0,0017 (+0,16%) Bitcoin EUR
52.345,64 -230,70 (-0,44%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240913C00048000 | 2024-09-11 11:55AM EDT | 48.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240913C00049000 | 2024-09-04 3:48PM EDT | 49.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240913C00050000 | 2024-09-12 2:51PM EDT | 50.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240913C00051000 | 2024-09-04 9:39AM EDT | 51.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240913C00051500 | 2024-09-11 3:29PM EDT | 51.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| KRE240913C00052000 | 2024-09-11 1:19PM EDT | 52.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240913C00052500 | 2024-09-12 3:25PM EDT | 52.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| KRE240913C00053000 | 2024-09-12 12:56PM EDT | 53.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240913C00053500 | 2024-09-12 10:01AM EDT | 53.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE240913C00054000 | 2024-09-12 3:31PM EDT | 54.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| KRE240913C00054500 | 2024-09-12 3:49PM EDT | 54.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| KRE240913C00055000 | 2024-09-12 2:08PM EDT | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 6.25% |
| KRE240913C00055500 | 2024-09-12 3:53PM EDT | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 12.50% |
| KRE240913C00056000 | 2024-09-12 12:30PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KRE240913C00056500 | 2024-09-12 1:44PM EDT | 56.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| KRE240913C00057000 | 2024-09-12 11:27AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| KRE240913C00057500 | 2024-09-12 1:44PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240913C00058000 | 2024-09-12 3:18PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 25.00% |
| KRE240913C00058500 | 2024-09-12 10:32AM EDT | 58.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| KRE240913C00059000 | 2024-09-11 9:33AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KRE240913C00059500 | 2024-09-10 12:45PM EDT | 59.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| KRE240913C00060000 | 2024-09-10 10:22AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| KRE240913C00060500 | 2024-09-10 12:36PM EDT | 60.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,214 | 0 | 50.00% |
| KRE240913C00061000 | 2024-08-26 12:26PM EDT | 61.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| KRE240913C00062000 | 2024-09-09 2:53PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| KRE240913C00062500 | 2024-09-11 9:50AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| KRE240913C00063000 | 2024-09-06 11:43AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 50.00% |
| KRE240913C00064000 | 2024-08-23 1:58PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240913C00064500 | 2024-09-04 11:12AM EDT | 64.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KRE240913C00065000 | 2024-09-05 1:24PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240913P00040000 | 2024-09-06 11:19AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| KRE240913P00044000 | 2024-09-10 10:05AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| KRE240913P00045000 | 2024-09-12 9:38AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240913P00046000 | 2024-09-11 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| KRE240913P00047000 | 2024-09-09 1:25PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| KRE240913P00048000 | 2024-09-11 11:04AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| KRE240913P00049000 | 2024-09-12 9:47AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| KRE240913P00050000 | 2024-09-12 10:33AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| KRE240913P00050500 | 2024-09-12 9:47AM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| KRE240913P00051000 | 2024-09-12 2:31PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| KRE240913P00051500 | 2024-09-12 2:32PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 25.00% |
| KRE240913P00052000 | 2024-09-12 3:33PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| KRE240913P00052500 | 2024-09-12 3:32PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 25.00% |
| KRE240913P00053000 | 2024-09-12 3:55PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| KRE240913P00053500 | 2024-09-12 3:58PM EDT | 53.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 12.50% |
| KRE240913P00054000 | 2024-09-12 4:00PM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 3.13% |
| KRE240913P00054500 | 2024-09-12 3:59PM EDT | 54.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 0.00% |
| KRE240913P00055000 | 2024-09-12 4:00PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| KRE240913P00055500 | 2024-09-12 12:57PM EDT | 55.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| KRE240913P00056000 | 2024-09-11 9:36AM EDT | 56.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| KRE240913P00056500 | 2024-09-12 9:59AM EDT | 56.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240913P00057000 | 2024-09-12 1:47PM EDT | 57.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| KRE240913P00057500 | 2024-09-12 10:05AM EDT | 57.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240913P00058000 | 2024-09-09 9:39AM EDT | 58.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240913P00058500 | 2024-09-11 10:02AM EDT | 58.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240913P00059000 | 2024-09-04 1:23PM EDT | 59.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240913P00059500 | 2024-09-10 10:09AM EDT | 59.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240913P00060000 | 2024-09-09 1:57PM EDT | 60.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE240913P00061500 | 2024-09-06 11:00AM EDT | 61.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE240913P00062000 | 2024-09-12 3:20PM EDT | 62.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240913P00062500 | 2024-09-03 9:35AM EDT | 62.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240913P00063500 | 2024-09-12 3:20PM EDT | 63.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240913P00064500 | 2024-09-04 9:50AM EDT | 64.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240913P00065000 | 2024-09-12 3:12PM EDT | 65.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KRE240913P00070000 | 2024-09-06 11:00AM EDT | 70.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
