Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.098,74 +30,53 (+0,17%) Euro Stoxx 50
4.900,25 +19,83 (+0,41%) Dow Jones 30
38.778,10 +188,94 (+0,49%) Gold
2.328,10 -0,90 (-0,04%) EUR/USD
1,0718 -0,0017 (-0,16%) Bitcoin EUR
60.880,36 -499,14 (-0,81%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726C00045000 | 2024-06-12 11:01AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| KRE240726C00046000 | 2024-06-17 11:23AM EDT | 46.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KRE240726C00046500 | 2024-06-17 2:07PM EDT | 46.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 0.00% |
| KRE240726C00047000 | 2024-06-17 3:31PM EDT | 47.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 44 | 68 | 0.20% |
| KRE240726C00047500 | 2024-06-17 9:54AM EDT | 47.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| KRE240726C00048000 | 2024-06-17 11:23AM EDT | 48.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 60 | 66 | 1.56% |
| KRE240726C00048500 | 2024-06-14 9:50AM EDT | 48.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| KRE240726C00049000 | 2024-06-13 9:30AM EDT | 49.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| KRE240726C00049500 | 2024-06-13 10:30AM EDT | 49.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| KRE240726C00050000 | 2024-06-17 4:00PM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 200 | 291 | 6.25% |
| KRE240726C00050500 | 2024-06-14 11:36AM EDT | 50.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| KRE240726C00051000 | 2024-06-17 1:25PM EDT | 51.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| KRE240726C00052000 | 2024-06-17 4:00PM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 6.25% |
| KRE240726C00055000 | 2024-06-12 1:06PM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726P00035000 | 2024-06-13 12:49PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| KRE240726P00040000 | 2024-06-17 9:53AM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 12.50% |
| KRE240726P00041000 | 2024-06-17 2:26PM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| KRE240726P00042000 | 2024-06-17 2:24PM EDT | 42.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 146 | 122 | 6.25% |
| KRE240726P00042500 | 2024-06-17 9:54AM EDT | 42.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| KRE240726P00043000 | 2024-06-17 9:54AM EDT | 43.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| KRE240726P00043500 | 2024-06-13 11:40AM EDT | 43.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| KRE240726P00044000 | 2024-06-17 3:06PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| KRE240726P00044500 | 2024-06-13 10:18AM EDT | 44.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| KRE240726P00045000 | 2024-06-17 2:39PM EDT | 45.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| KRE240726P00045500 | 2024-06-14 1:32PM EDT | 45.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 3.13% |
| KRE240726P00046000 | 2024-06-17 12:06PM EDT | 46.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 1.56% |
| KRE240726P00046500 | 2024-06-11 10:21AM EDT | 46.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.78% |
| KRE240726P00047000 | 2024-06-13 11:51AM EDT | 47.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| KRE240726P00047500 | 2024-06-14 1:33PM EDT | 47.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| KRE240726P00048000 | 2024-06-12 2:51PM EDT | 48.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KRE240726P00049000 | 2024-06-10 11:05AM EDT | 49.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| KRE240726P00055000 | 2024-06-11 11:23AM EDT | 55.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
