Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.099,65 +31,44 (+0,17%) Euro Stoxx 50
4.900,49 +20,07 (+0,41%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.328,30 -0,70 (-0,03%) EUR/USD
1,0717 -0,0018 (-0,17%) Bitcoin EUR
60.910,09 -441,04 (-0,72%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705C00044000 | 2024-06-17 9:56AM EDT | 44.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| KRE240705C00045000 | 2024-06-12 11:02AM EDT | 45.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| KRE240705C00046000 | 2024-06-14 11:16AM EDT | 46.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| KRE240705C00046500 | 2024-06-17 2:13PM EDT | 46.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| KRE240705C00047000 | 2024-06-17 2:47PM EDT | 47.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.39% |
| KRE240705C00047500 | 2024-06-17 2:34PM EDT | 47.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 1.56% |
| KRE240705C00048000 | 2024-06-17 12:50PM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 3.13% |
| KRE240705C00048500 | 2024-06-13 2:26PM EDT | 48.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| KRE240705C00049000 | 2024-06-17 2:03PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240705C00049500 | 2024-06-17 3:52PM EDT | 49.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 6.25% |
| KRE240705C00050000 | 2024-06-17 2:06PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 779 | 6.25% |
| KRE240705C00050500 | 2024-06-17 2:33PM EDT | 50.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240705C00051000 | 2024-06-12 10:00AM EDT | 51.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240705C00051500 | 2024-06-07 3:33PM EDT | 51.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240705C00052000 | 2024-06-14 11:56AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| KRE240705C00052500 | 2024-06-17 3:32PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240705C00053000 | 2024-06-13 10:27AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KRE240705C00053500 | 2024-06-10 10:14AM EDT | 53.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| KRE240705C00054000 | 2024-06-13 3:41PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240705C00056000 | 2024-05-30 3:25PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240705P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| KRE240705P00040000 | 2024-06-14 3:48PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 12.50% |
| KRE240705P00041000 | 2024-06-17 10:09AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| KRE240705P00042000 | 2024-06-17 10:01AM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| KRE240705P00043000 | 2024-06-17 11:04AM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| KRE240705P00043500 | 2024-06-17 11:45AM EDT | 43.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 6.25% |
| KRE240705P00044000 | 2024-06-14 1:24PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 6.25% |
| KRE240705P00044500 | 2024-06-14 10:54AM EDT | 44.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KRE240705P00045000 | 2024-06-17 1:11PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 6.25% |
| KRE240705P00045500 | 2024-06-17 2:22PM EDT | 45.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| KRE240705P00046000 | 2024-06-17 1:50PM EDT | 46.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 236 | 3.13% |
| KRE240705P00046500 | 2024-06-17 11:05AM EDT | 46.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| KRE240705P00047000 | 2024-06-14 1:07PM EDT | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| KRE240705P00047500 | 2024-06-17 2:22PM EDT | 47.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240705P00048000 | 2024-06-13 3:40PM EDT | 48.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240705P00048500 | 2024-06-05 11:05AM EDT | 48.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240705P00049000 | 2024-06-05 10:19AM EDT | 49.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240705P00049500 | 2024-06-17 12:11PM EDT | 49.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| KRE240705P00050000 | 2024-06-14 11:18AM EDT | 50.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| KRE240705P00050500 | 2024-05-24 2:16PM EDT | 50.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE240705P00051000 | 2024-06-13 10:14AM EDT | 51.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
