Deutsche Märkte geschlossen
DAX
18.386,66 +222,60 (+1,23%) Euro Stoxx 50
4.969,65 +63,32 (+1,29%) Dow Jones 30
39.265,90 -65,95 (-0,17%) Gold
2.371,40 +38,00 (+1,63%) EUR/USD
1,0806 +0,0057 (+0,53%) Bitcoin EUR
55.863,77 -1.427,63 (-2,49%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802C00043000 | 2024-06-14 11:47AM EDT | 43.00 | 3.76 | 6.15 | 6.45 | 0.00 | - | - | 0 | 44.09% |
| KRE240802C00046000 | 2024-06-24 10:11AM EDT | 46.00 | 2.61 | 2.68 | 3.60 | 0.00 | - | 2 | 5 | 31.20% |
| KRE240802C00047000 | 2024-07-02 3:49PM EDT | 47.00 | 3.17 | 2.56 | 2.89 | 0.00 | - | 1 | 0 | 31.01% |
| KRE240802C00047500 | 2024-07-01 3:33PM EDT | 47.50 | 2.39 | 2.33 | 2.58 | 0.00 | - | 5 | 0 | 31.15% |
| KRE240802C00048000 | 2024-07-03 10:41AM EDT | 48.00 | 2.17 | 2.00 | 2.06 | +0.87 | +66.92% | 7 | 566 | 27.08% |
| KRE240802C00049000 | 2024-07-03 11:03AM EDT | 49.00 | 1.40 | 1.43 | 1.46 | -0.39 | -21.79% | 26 | 0 | 25.90% |
| KRE240802C00049500 | 2024-07-03 11:03AM EDT | 49.50 | 1.15 | 1.18 | 1.21 | -0.16 | -12.21% | 28 | 0 | 25.49% |
| KRE240802C00050000 | 2024-07-03 10:45AM EDT | 50.00 | 0.99 | 0.93 | 0.99 | -0.09 | -8.33% | 5 | 0 | 25.15% |
| KRE240802C00050500 | 2024-06-25 11:57AM EDT | 50.50 | 0.46 | 0.75 | 0.80 | 0.00 | - | 16 | 18 | 24.85% |
| KRE240802C00051000 | 2024-07-01 3:33PM EDT | 51.00 | 0.68 | 0.59 | 0.64 | 0.00 | - | 12 | 35 | 24.66% |
| KRE240802C00051500 | 2024-06-28 3:31PM EDT | 51.50 | 0.56 | 0.46 | 0.51 | 0.00 | - | 3 | 16 | 24.56% |
| KRE240802C00052000 | 2024-07-02 3:32PM EDT | 52.00 | 0.49 | 0.35 | 0.40 | 0.00 | - | 8 | 0 | 24.41% |
| KRE240802C00052500 | 2024-07-02 1:35PM EDT | 52.50 | 0.33 | 0.26 | 0.30 | 0.00 | - | 154 | 157 | 24.02% |
| KRE240802C00053000 | 2024-07-01 3:35PM EDT | 53.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 5 | 0 | 24.61% |
| KRE240802C00054000 | 2024-07-02 3:32PM EDT | 54.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 4 | 5 | 24.76% |
| KRE240802C00056000 | 2024-07-02 3:42PM EDT | 56.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 0 | 25.98% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802P00040000 | 2024-06-20 3:37PM EDT | 40.00 | 0.18 | 0.03 | 0.06 | 0.00 | - | 4 | 0 | 37.50% |
| KRE240802P00041000 | 2024-06-28 10:47AM EDT | 41.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 6 | 0 | 34.57% |
| KRE240802P00041500 | 2024-07-01 2:45PM EDT | 41.50 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 12 | 33.40% |
| KRE240802P00042000 | 2024-07-02 3:33PM EDT | 42.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 2 | 0 | 32.13% |
| KRE240802P00042500 | 2024-06-28 10:10AM EDT | 42.50 | 0.13 | 0.06 | 0.10 | 0.00 | - | 20 | 0 | 30.86% |
| KRE240802P00043000 | 2024-06-25 2:28PM EDT | 43.00 | 0.31 | 0.08 | 0.11 | 0.00 | - | 7 | 0 | 29.40% |
| KRE240802P00043500 | 2024-07-03 9:44AM EDT | 43.50 | 0.11 | 0.09 | 0.13 | -0.04 | -26.67% | 1 | 0 | 28.32% |
| KRE240802P00044000 | 2024-07-02 3:46PM EDT | 44.00 | 0.11 | 0.13 | 0.16 | 0.00 | - | 1 | 0 | 27.64% |
| KRE240802P00044500 | 2024-07-02 9:45AM EDT | 44.50 | 0.19 | 0.15 | 0.19 | 0.00 | - | 2 | 0 | 26.66% |
| KRE240802P00045000 | 2024-07-02 11:51AM EDT | 45.00 | 0.20 | 0.19 | 0.23 | 0.00 | - | 10 | 24 | 25.78% |
| KRE240802P00045500 | 2024-07-01 11:41AM EDT | 45.50 | 0.37 | 0.25 | 0.29 | 0.00 | - | 76 | 107 | 25.24% |
| KRE240802P00046000 | 2024-07-01 3:46PM EDT | 46.00 | 0.38 | 0.30 | 0.35 | 0.00 | - | 6 | 0 | 24.37% |
| KRE240802P00046500 | 2024-07-02 1:26PM EDT | 46.50 | 0.40 | 0.39 | 0.43 | +0.01 | +2.56% | 1 | 92 | 23.63% |
| KRE240802P00047000 | 2024-07-02 3:46PM EDT | 47.00 | 0.43 | 0.49 | 0.53 | 0.00 | - | 16 | 19 | 22.97% |
| KRE240802P00047500 | 2024-07-02 10:00AM EDT | 47.50 | 0.61 | 0.62 | 0.66 | 0.00 | - | 2 | 0 | 22.51% |
| KRE240802P00048000 | 2024-07-02 11:28AM EDT | 48.00 | 0.78 | 0.79 | 0.82 | 0.00 | - | 1 | 0 | 22.10% |
| KRE240802P00048500 | 2024-07-01 3:48PM EDT | 48.50 | 1.07 | 0.96 | 1.01 | 0.00 | - | 1 | 0 | 21.73% |
| KRE240802P00049000 | 2024-07-03 9:37AM EDT | 49.00 | 1.06 | 1.18 | 1.24 | +0.01 | +0.95% | 1 | 0 | 21.51% |
| KRE240802P00050000 | 2024-07-01 2:09PM EDT | 50.00 | 1.80 | 1.72 | 1.76 | 0.00 | - | 2 | 15 | 20.41% |
| KRE240802P00051000 | 2024-06-28 9:40AM EDT | 51.00 | 3.05 | 2.31 | 2.53 | 0.00 | - | 21 | 0 | 21.78% |
