Deutsche Märkte schließen in 3 Stunden 25 Minuten
DAX
18.100,83 +32,62 (+0,18%) Euro Stoxx 50
4.900,54 +20,12 (+0,41%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.327,40 -1,60 (-0,07%) EUR/USD
1,0719 -0,0016 (-0,15%) Bitcoin EUR
60.972,16 -367,54 (-0,60%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00043000 | 2024-06-14 1:51PM EDT | 43.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KRE240712C00044000 | 2024-06-11 1:52PM EDT | 44.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| KRE240712C00046000 | 2024-06-14 11:33AM EDT | 46.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| KRE240712C00046500 | 2024-06-17 2:36PM EDT | 46.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 113 | 134 | 0.00% |
| KRE240712C00047000 | 2024-06-17 2:03PM EDT | 47.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 0.39% |
| KRE240712C00047500 | 2024-06-17 2:03PM EDT | 47.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 59 | 65 | 1.56% |
| KRE240712C00048000 | 2024-06-17 1:37PM EDT | 48.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 3.13% |
| KRE240712C00048500 | 2024-06-14 3:33PM EDT | 48.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 3.13% |
| KRE240712C00049000 | 2024-06-17 3:03PM EDT | 49.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 6.25% |
| KRE240712C00049500 | 2024-06-17 1:56PM EDT | 49.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| KRE240712C00050000 | 2024-06-17 9:56AM EDT | 50.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| KRE240712C00050500 | 2024-06-13 9:38AM EDT | 50.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| KRE240712C00051000 | 2024-06-04 2:09PM EDT | 51.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| KRE240712C00051500 | 2024-06-11 10:19AM EDT | 51.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| KRE240712C00052000 | 2024-06-05 3:01PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| KRE240712C00053000 | 2024-06-04 10:45AM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 12.50% |
| KRE240712C00055000 | 2024-06-03 3:54PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00035000 | 2024-06-14 3:14PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 25.00% |
| KRE240712P00040000 | 2024-06-14 12:55PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| KRE240712P00041000 | 2024-06-17 10:13AM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| KRE240712P00042000 | 2024-06-17 3:11PM EDT | 42.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| KRE240712P00042500 | 2024-06-12 2:00PM EDT | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 42 | 12.50% |
| KRE240712P00043000 | 2024-06-14 1:27PM EDT | 43.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| KRE240712P00043500 | 2024-06-14 2:09PM EDT | 43.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 6.25% |
| KRE240712P00044000 | 2024-06-17 3:33PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 44 | 6.25% |
| KRE240712P00044500 | 2024-06-17 1:46PM EDT | 44.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 17 | 148 | 6.25% |
| KRE240712P00045000 | 2024-06-17 2:36PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36 | 129 | 3.13% |
| KRE240712P00045500 | 2024-06-14 2:20PM EDT | 45.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| KRE240712P00046000 | 2024-06-17 1:46PM EDT | 46.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 18 | 74 | 1.56% |
| KRE240712P00046500 | 2024-06-17 3:34PM EDT | 46.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 15 | 244 | 0.78% |
| KRE240712P00047000 | 2024-06-14 2:54PM EDT | 47.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| KRE240712P00047500 | 2024-06-17 10:11AM EDT | 47.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| KRE240712P00048000 | 2024-06-14 12:43PM EDT | 48.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| KRE240712P00048500 | 2024-06-14 12:00PM EDT | 48.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| KRE240712P00049500 | 2024-06-10 2:23PM EDT | 49.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE240712P00050000 | 2024-06-04 9:35AM EDT | 50.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240712P00051000 | 2024-06-14 9:44AM EDT | 51.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
