Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.092,35 +24,14 (+0,13%) Euro Stoxx 50
4.898,12 +17,70 (+0,36%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.327,80 -1,20 (-0,05%) EUR/USD
1,0717 -0,0018 (-0,17%) Bitcoin EUR
60.934,71 -382,60 (-0,62%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00020000 | 2024-02-01 11:06AM EDT | 20.00 | 28.10 | 25.65 | 30.00 | 0.00 | - | 50 | 51 | 634.77% |
| KRE240621C00022000 | 2023-11-17 11:54AM EDT | 22.00 | 23.31 | 28.50 | 33.35 | 0.00 | - | 2 | 27 | 1,191.60% |
| KRE240621C00023000 | 2023-09-07 10:29AM EDT | 23.00 | 20.35 | 18.15 | 20.10 | 0.00 | - | - | 18 | 0.00% |
| KRE240621C00024000 | 2023-09-07 10:30AM EDT | 24.00 | 19.50 | 17.05 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| KRE240621C00025000 | 2024-06-11 3:51PM EDT | 25.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00026000 | 2024-03-07 4:31PM EDT | 26.00 | 23.60 | 20.35 | 24.45 | 0.00 | - | 1 | 35 | 543.16% |
| KRE240621C00027000 | 2023-09-07 11:19AM EDT | 27.00 | 16.95 | 14.50 | 15.65 | 0.00 | - | 66 | 92 | 0.00% |
| KRE240621C00028000 | 2024-01-29 4:23PM EDT | 28.00 | 25.25 | 18.40 | 22.00 | 0.00 | - | 8 | 71 | 466.80% |
| KRE240621C00029000 | 2023-08-31 1:14PM EDT | 29.00 | 16.35 | 12.45 | 15.80 | 0.00 | - | - | 6 | 0.00% |
| KRE240621C00030000 | 2024-06-10 11:08AM EDT | 30.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00031000 | 2024-04-18 12:44PM EDT | 31.00 | 15.47 | 18.30 | 22.00 | 0.00 | - | 1 | 24 | 655.27% |
| KRE240621C00032000 | 2024-05-15 10:08AM EDT | 32.00 | 19.65 | 13.75 | 14.10 | 0.00 | - | 1 | 135 | 0.00% |
| KRE240621C00033000 | 2024-05-15 10:08AM EDT | 33.00 | 18.65 | 12.90 | 13.05 | 0.00 | - | 8 | 37 | 0.00% |
| KRE240621C00034000 | 2024-06-14 2:37PM EDT | 34.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.00% |
| KRE240621C00035000 | 2024-06-17 3:50PM EDT | 35.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 16 | 573 | 0.00% |
| KRE240621C00036000 | 2024-05-24 9:59AM EDT | 36.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00037000 | 2024-06-11 12:29PM EDT | 37.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| KRE240621C00038000 | 2024-05-21 2:12PM EDT | 38.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 39.00 | 10.85 | 9.45 | 13.60 | 0.00 | - | 2 | 1,956 | 386.33% |
| KRE240621C00040000 | 2024-06-14 9:32AM EDT | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 2,027 | 0.00% |
| KRE240621C00041000 | 2024-06-13 11:49AM EDT | 41.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00042000 | 2024-05-15 1:55PM EDT | 42.00 | 9.02 | 2.05 | 6.20 | 0.00 | - | 1 | 962 | 170.90% |
| KRE240621C00043000 | 2024-06-03 1:16PM EDT | 43.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 25 | 5,320 | 0.00% |
| KRE240621C00044000 | 2024-06-13 1:56PM EDT | 44.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 1,536 | 0.00% |
| KRE240621C00045000 | 2024-06-17 3:49PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 69 | 23,449 | 0.00% |
| KRE240621C00045500 | 2024-06-17 9:41AM EDT | 45.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240621C00046000 | 2024-06-17 3:52PM EDT | 46.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| KRE240621C00046500 | 2024-06-17 3:58PM EDT | 46.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,272 | 1,541 | 0.00% |
| KRE240621C00047000 | 2024-06-17 3:58PM EDT | 47.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 461 | 8,470 | 0.78% |
| KRE240621C00047500 | 2024-06-17 3:56PM EDT | 47.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| KRE240621C00048000 | 2024-06-17 4:00PM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 6.25% |
| KRE240621C00048500 | 2024-06-17 3:58PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 167 | 2,719 | 6.25% |
| KRE240621C00049000 | 2024-06-17 3:58PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 19,257 | 12.50% |
| KRE240621C00049500 | 2024-06-17 3:43PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,043 | 0 | 12.50% |
| KRE240621C00050000 | 2024-06-17 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 78 | 17,445 | 12.50% |
| KRE240621C00050500 | 2024-06-17 12:54PM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| KRE240621C00051000 | 2024-06-17 3:36PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 25.00% |
| KRE240621C00051500 | 2024-06-17 3:55PM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| KRE240621C00052000 | 2024-06-17 2:36PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 14,369 | 25.00% |
| KRE240621C00052500 | 2024-06-17 2:16PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 25.00% |
| KRE240621C00053000 | 2024-06-14 3:52PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| KRE240621C00053500 | 2024-06-14 4:05PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,056 | 25.00% |
| KRE240621C00054000 | 2024-06-13 11:44AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,666 | 25.00% |
| KRE240621C00054500 | 2024-06-04 2:19PM EDT | 54.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| KRE240621C00055000 | 2024-06-14 3:11PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KRE240621C00056000 | 2024-06-04 10:42AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KRE240621C00057000 | 2024-06-12 11:23AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621C00058000 | 2024-06-05 3:16PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4,863 | 50.00% |
| KRE240621C00059000 | 2024-05-07 3:57PM EDT | 59.00 | 0.09 | 0.00 | 3.10 | 0.00 | - | 2 | 913 | 257.72% |
| KRE240621C00060000 | 2024-06-04 10:42AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KRE240621C00061000 | 2024-06-17 10:30AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,316 | 50.00% |
| KRE240621C00062000 | 2024-04-23 9:41AM EDT | 62.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 638 | 50.00% |
| KRE240621C00063000 | 2024-05-14 3:42PM EDT | 63.00 | 0.03 | 0.00 | 4.15 | 0.00 | - | 4,251 | 4,625 | 332.81% |
| KRE240621C00064000 | 2024-04-22 2:53PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621C00065000 | 2024-06-11 2:40PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,970 | 50.00% |
| KRE240621C00070000 | 2024-06-17 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,873 | 50.00% |
| KRE240621C00075000 | 2024-06-11 12:23PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 187 | 50.00% |
| KRE240621C00080000 | 2024-01-31 1:45PM EDT | 80.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 20 | 78 | 483.40% |
| KRE240621C00085000 | 2023-12-05 10:50AM EDT | 85.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 26 | 231.25% |
| KRE240621C00090000 | 2024-01-04 3:20PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 71 | 442.38% |
| KRE240621C00095000 | 2024-06-12 9:54AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 50.00% |
| KRE240621C00100000 | 2023-12-28 3:29PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 58 | 276 | 606.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00020000 | 2024-06-06 10:45AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621P00022000 | 2024-03-12 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 269 | 315.63% |
| KRE240621P00023000 | 2024-04-17 9:52AM EDT | 23.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 341.41% |
| KRE240621P00024000 | 2024-05-13 12:19PM EDT | 24.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 164 | 323.44% |
| KRE240621P00025000 | 2024-06-04 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,808 | 50.00% |
| KRE240621P00026000 | 2024-05-06 11:12AM EDT | 26.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 211 | 262.50% |
| KRE240621P00027000 | 2024-03-14 3:48PM EDT | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 100 | 200 | 240.63% |
| KRE240621P00028000 | 2024-04-19 4:00PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 50.00% |
| KRE240621P00029000 | 2024-04-19 3:40PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 50.00% |
| KRE240621P00030000 | 2024-06-17 11:07AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,436 | 50.00% |
| KRE240621P00031000 | 2024-04-23 11:22AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| KRE240621P00032000 | 2024-06-05 12:14PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| KRE240621P00033000 | 2024-06-11 2:40PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 2,395 | 50.00% |
| KRE240621P00034000 | 2024-06-11 2:40PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| KRE240621P00035000 | 2024-06-12 9:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,007 | 50.00% |
| KRE240621P00036000 | 2024-06-13 1:33PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KRE240621P00037000 | 2024-06-11 3:12PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 5,568 | 50.00% |
| KRE240621P00038000 | 2024-06-14 11:17AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240621P00039000 | 2024-06-17 10:35AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 5,800 | 50.00% |
| KRE240621P00040000 | 2024-06-17 1:39PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 12,487 | 50.00% |
| KRE240621P00041000 | 2024-06-17 1:23PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 25.00% |
| KRE240621P00042000 | 2024-06-17 2:10PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 6,584 | 25.00% |
| KRE240621P00043000 | 2024-06-17 2:04PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 442 | 16,166 | 25.00% |
| KRE240621P00043500 | 2024-06-17 9:48AM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 322 | 25.00% |
| KRE240621P00044000 | 2024-06-17 3:58PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 12.50% |
| KRE240621P00044500 | 2024-06-17 10:33AM EDT | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 47 | 668 | 12.50% |
| KRE240621P00045000 | 2024-06-17 3:55PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 12.50% |
| KRE240621P00045500 | 2024-06-17 3:57PM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 674 | 7,525 | 6.25% |
| KRE240621P00046000 | 2024-06-17 3:52PM EDT | 46.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,010 | 0 | 6.25% |
| KRE240621P00046500 | 2024-06-17 3:52PM EDT | 46.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 110 | 3,366 | 3.13% |
| KRE240621P00047000 | 2024-06-17 4:00PM EDT | 47.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,864 | 19,832 | 0.00% |
| KRE240621P00047500 | 2024-06-17 3:57PM EDT | 47.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | 2,464 | 0.00% |
| KRE240621P00048000 | 2024-06-17 2:52PM EDT | 48.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 48 | 19,180 | 0.00% |
| KRE240621P00048500 | 2024-06-14 3:39PM EDT | 48.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 132 | 3,080 | 0.00% |
| KRE240621P00049000 | 2024-06-17 3:55PM EDT | 49.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1,515 | 11,548 | 0.00% |
| KRE240621P00049500 | 2024-06-17 3:55PM EDT | 49.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 0.00% |
| KRE240621P00050000 | 2024-06-17 3:55PM EDT | 50.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7,072 | 9,516 | 0.00% |
| KRE240621P00050500 | 2024-06-17 3:55PM EDT | 50.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| KRE240621P00051000 | 2024-06-17 3:55PM EDT | 51.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,800 | 651 | 0.00% |
| KRE240621P00051500 | 2024-06-13 3:27PM EDT | 51.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| KRE240621P00052000 | 2024-06-17 3:31PM EDT | 52.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| KRE240621P00052500 | 2024-05-21 9:40AM EDT | 52.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00053000 | 2024-06-17 2:59PM EDT | 53.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240621P00053500 | 2024-06-13 3:32PM EDT | 53.50 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00054000 | 2024-06-17 3:55PM EDT | 54.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2,391 | 1,918 | 0.00% |
| KRE240621P00055000 | 2024-06-14 2:34PM EDT | 55.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| KRE240621P00056000 | 2024-05-21 12:01PM EDT | 56.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00057000 | 2024-06-14 2:37PM EDT | 57.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| KRE240621P00058000 | 2024-06-04 12:06PM EDT | 58.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 59.00 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 280.18% |
| KRE240621P00060000 | 2024-06-05 4:05PM EDT | 60.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| KRE240621P00061000 | 2023-12-26 11:59AM EDT | 61.00 | 9.05 | 7.05 | 11.50 | 0.00 | - | 39 | 40 | 0.00% |
| KRE240621P00062000 | 2024-05-23 9:43AM EDT | 62.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KRE240621P00063000 | 2024-03-20 3:15PM EDT | 63.00 | 14.45 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 0.00% |
| KRE240621P00064000 | 2023-06-22 3:54PM EDT | 64.00 | 23.65 | 16.25 | 19.30 | 0.00 | - | 200 | 0 | 236.52% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 65.00 | 17.00 | 13.00 | 17.85 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240621P00070000 | 2023-06-08 3:46PM EDT | 70.00 | 26.12 | 26.45 | 31.00 | 0.00 | - | 6 | 0 | 603.71% |
| KRE240621P00075000 | 2023-04-05 3:45PM EDT | 75.00 | 32.95 | 34.00 | 39.00 | 0.00 | - | 90 | 0 | 793.46% |
| KRE240621P00080000 | 2023-03-29 3:47PM EDT | 80.00 | 35.95 | 34.50 | 39.50 | 0.00 | - | 100 | 0 | 587.79% |
| KRE240621P00085000 | 2022-10-19 12:26PM EDT | 85.00 | 23.50 | 21.20 | 28.00 | 0.00 | - | 53 | 101 | 0.00% |
| KRE240621P00090000 | 2022-10-05 9:33AM EDT | 90.00 | 27.85 | 26.95 | 27.95 | 0.00 | - | 150 | 0 | 0.00% |
| KRE240621P00095000 | 2022-10-13 11:25AM EDT | 95.00 | 33.95 | 27.50 | 35.10 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00100000 | 2022-10-13 11:25AM EDT | 100.00 | 38.95 | 32.50 | 39.80 | 0.00 | - | 166 | 0 | 0.00% |
