Deutsche Märkte schließen in 3 Stunden 31 Minuten
DAX
18.159,92 +92,01 (+0,51%) Euro Stoxx 50
4.925,14 +39,69 (+0,81%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,20 +6,30 (+0,27%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.752,11 +929,57 (+1,53%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920C00023000 | 2023-09-07 11:19AM EDT | 23.00 | 20.75 | 17.95 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 25.00 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| KRE240920C00027000 | 2023-07-21 9:55AM EDT | 27.00 | 20.95 | 18.40 | 19.35 | 0.00 | - | 5 | 5 | 0.00% |
| KRE240920C00028000 | 2024-03-08 3:30PM EDT | 28.00 | 22.05 | 19.15 | 22.30 | 0.00 | - | 2 | 7 | 106.59% |
| KRE240920C00029000 | 2024-02-14 3:14PM EDT | 29.00 | 18.95 | 16.50 | 21.10 | 0.00 | - | 46 | 58 | 78.52% |
| KRE240920C00030000 | 2024-05-29 11:49AM EDT | 30.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| KRE240920C00031000 | 2024-03-20 10:00AM EDT | 31.00 | 16.97 | 14.55 | 19.20 | 0.00 | - | 1 | 13 | 71.88% |
| KRE240920C00032000 | 2024-03-22 1:39PM EDT | 32.00 | 17.40 | 14.00 | 16.90 | 0.00 | - | 1 | 100 | 55.86% |
| KRE240920C00033000 | 2024-05-20 1:59PM EDT | 33.00 | 18.38 | 13.05 | 16.45 | 0.00 | - | 1 | 2 | 60.55% |
| KRE240920C00034000 | 2024-03-08 3:50PM EDT | 34.00 | 16.55 | 13.45 | 15.85 | 0.00 | - | 7 | 28 | 75.02% |
| KRE240920C00035000 | 2024-06-10 9:47AM EDT | 35.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| KRE240920C00036000 | 2024-05-07 10:41AM EDT | 36.00 | 15.00 | 9.50 | 13.90 | 0.00 | - | 1 | 17 | 85.67% |
| KRE240920C00037000 | 2024-06-18 10:30AM EDT | 37.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 50.83% |
| KRE240920C00039000 | 2024-05-15 1:55PM EDT | 39.00 | 12.47 | 7.65 | 8.95 | 0.00 | - | 1 | 313 | 41.85% |
| KRE240920C00040000 | 2024-06-18 10:30AM EDT | 40.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 0.00% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 41.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| KRE240920C00042000 | 2024-06-14 10:18AM EDT | 42.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 43.00 | 6.45 | 5.35 | 8.00 | 0.00 | - | 3 | 185 | 63.97% |
| KRE240920C00044000 | 2024-06-11 9:31AM EDT | 44.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 49 | 314 | 0.00% |
| KRE240920C00045000 | 2024-06-14 10:02AM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 720 | 0.00% |
| KRE240920C00046000 | 2024-06-18 10:33AM EDT | 46.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 250 | 0.00% |
| KRE240920C00047000 | 2024-06-18 3:51PM EDT | 47.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 4 | 686 | 0.00% |
| KRE240920C00048000 | 2024-06-18 3:59PM EDT | 48.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 196 | 2,809 | 1.56% |
| KRE240920C00049000 | 2024-06-18 12:40PM EDT | 49.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 25 | 2,539 | 1.56% |
| KRE240920C00050000 | 2024-06-18 12:48PM EDT | 50.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 30 | 2,680 | 3.13% |
| KRE240920C00051000 | 2024-06-13 12:23PM EDT | 51.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4,915 | 3.13% |
| KRE240920C00052000 | 2024-06-18 9:45AM EDT | 52.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 28 | 9,070 | 6.25% |
| KRE240920C00053000 | 2024-06-18 11:33AM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 5,851 | 6.25% |
| KRE240920C00054000 | 2024-06-18 12:40PM EDT | 54.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 6,838 | 6.25% |
| KRE240920C00055000 | 2024-06-18 1:54PM EDT | 55.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 1,872 | 6.25% |
| KRE240920C00056000 | 2024-06-17 1:34PM EDT | 56.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 2,115 | 6.25% |
| KRE240920C00057000 | 2024-06-17 12:51PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 2,279 | 6.25% |
| KRE240920C00058000 | 2024-06-18 10:17AM EDT | 58.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 790 | 12.50% |
| KRE240920C00059000 | 2024-06-17 1:34PM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 834 | 12.50% |
| KRE240920C00060000 | 2024-06-18 9:42AM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 40,956 | 12.50% |
| KRE240920C00065000 | 2024-06-17 9:32AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 12.50% |
| KRE240920C00070000 | 2024-06-17 1:53PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 298 | 12.50% |
| KRE240920C00075000 | 2024-04-11 3:40PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 24 | 25 | 52.25% |
| KRE240920C00080000 | 2024-03-07 10:30AM EDT | 80.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 63 | 60.94% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920P00020000 | 2024-06-13 3:15PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,772 | 50.00% |
| KRE240920P00021000 | 2024-01-16 4:48PM EDT | 21.00 | 0.11 | 0.00 | 1.51 | 0.00 | - | 80 | 56 | 118.75% |
| KRE240920P00022000 | 2024-04-23 2:48PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| KRE240920P00023000 | 2024-02-06 11:41AM EDT | 23.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 50 | 50 | 66.41% |
| KRE240920P00024000 | 2024-04-11 9:47AM EDT | 24.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 129 | 88.43% |
| KRE240920P00025000 | 2024-06-14 10:51AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 449 | 25.00% |
| KRE240920P00026000 | 2024-04-01 11:34AM EDT | 26.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 54 | 57.42% |
| KRE240920P00027000 | 2024-06-06 12:43PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| KRE240920P00028000 | 2024-06-13 9:30AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 8,866 | 25.00% |
| KRE240920P00029000 | 2024-06-10 12:02PM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| KRE240920P00030000 | 2024-06-14 12:03PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 288 | 25.00% |
| KRE240920P00031000 | 2024-04-04 12:17PM EDT | 31.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 1 | 3 | 59.18% |
| KRE240920P00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 95 | 98.80% |
| KRE240920P00033000 | 2024-06-18 9:42AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 12.50% |
| KRE240920P00034000 | 2024-06-17 2:31PM EDT | 34.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22 | 211 | 12.50% |
| KRE240920P00035000 | 2024-06-18 10:31AM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 5,770 | 12.50% |
| KRE240920P00036000 | 2024-06-18 12:07PM EDT | 36.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 1,517 | 12.50% |
| KRE240920P00037000 | 2024-06-18 12:35PM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 327 | 12.50% |
| KRE240920P00038000 | 2024-06-18 1:38PM EDT | 38.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 927 | 12.50% |
| KRE240920P00039000 | 2024-06-13 9:40AM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 100 | 988 | 6.25% |
| KRE240920P00040000 | 2024-06-18 1:18PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 10,084 | 6.25% |
| KRE240920P00041000 | 2024-06-17 2:13PM EDT | 41.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 68 | 1,692 | 6.25% |
| KRE240920P00042000 | 2024-06-18 4:00PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 40,636 | 6.25% |
| KRE240920P00043000 | 2024-06-18 3:50PM EDT | 43.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 74 | 9,729 | 6.25% |
| KRE240920P00044000 | 2024-06-17 12:43PM EDT | 44.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 2,434 | 3.13% |
| KRE240920P00045000 | 2024-06-18 2:44PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 319 | 8,137 | 3.13% |
| KRE240920P00046000 | 2024-06-18 11:46AM EDT | 46.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 5,760 | 1.56% |
| KRE240920P00047000 | 2024-06-18 12:56PM EDT | 47.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 25 | 7,084 | 0.05% |
| KRE240920P00048000 | 2024-06-18 12:46PM EDT | 48.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 2,897 | 0.00% |
| KRE240920P00049000 | 2024-06-17 11:23AM EDT | 49.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,394 | 0.00% |
| KRE240920P00050000 | 2024-06-14 11:25AM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 3,564 | 0.00% |
| KRE240920P00051000 | 2024-06-13 12:03PM EDT | 51.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 200 | 2,068 | 0.00% |
| KRE240920P00052000 | 2024-06-11 2:36PM EDT | 52.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,319 | 0.00% |
| KRE240920P00053000 | 2024-06-13 10:41AM EDT | 53.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,151 | 0.00% |
| KRE240920P00054000 | 2024-05-17 9:35AM EDT | 54.00 | 4.35 | 6.20 | 10.45 | 0.00 | - | 1 | 530 | 62.89% |
| KRE240920P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 0.00% |
| KRE240920P00056000 | 2024-05-24 12:05PM EDT | 56.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| KRE240920P00057000 | 2024-05-20 2:15PM EDT | 57.00 | 6.50 | 9.60 | 11.10 | 0.00 | - | 1 | 10 | 42.55% |
| KRE240920P00058000 | 2024-05-16 10:37AM EDT | 58.00 | 7.38 | 10.10 | 14.35 | 0.00 | - | 1 | 137 | 72.90% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 59.00 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 71.39% |
| KRE240920P00060000 | 2024-06-17 10:16AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 65.00 | 16.83 | 13.75 | 18.45 | 0.00 | - | 30 | 10 | 45.95% |
