Deutsche Märkte schließen in 3 Stunden 56 Minuten
DAX
18.162,95 +95,04 (+0,53%) Euro Stoxx 50
4.925,94 +40,49 (+0,83%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,20 +5,30 (+0,23%) EUR/USD
1,0733 -0,0015 (-0,14%) Bitcoin EUR
61.875,24 +932,50 (+1,53%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115C00035000 | 2024-06-14 2:37PM EDT | 35.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 55.74% |
| KRE241115C00041000 | 2024-05-31 9:30AM EDT | 41.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| KRE241115C00042000 | 2024-05-24 12:53PM EDT | 42.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| KRE241115C00043000 | 2024-06-04 12:54PM EDT | 43.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 44.00 | 7.90 | 4.45 | 9.10 | 0.00 | - | 1 | 140 | 65.08% |
| KRE241115C00045000 | 2024-06-03 9:33AM EDT | 45.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.00% |
| KRE241115C00046000 | 2024-06-17 12:57PM EDT | 46.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| KRE241115C00047000 | 2024-06-18 9:42AM EDT | 47.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| KRE241115C00048000 | 2024-06-17 2:11PM EDT | 48.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 909 | 0.78% |
| KRE241115C00049000 | 2024-06-17 2:41PM EDT | 49.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 6 | 469 | 1.56% |
| KRE241115C00050000 | 2024-06-17 1:50PM EDT | 50.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 457 | 3.13% |
| KRE241115C00051000 | 2024-06-17 1:23PM EDT | 51.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 640 | 3.13% |
| KRE241115C00052000 | 2024-06-18 12:08PM EDT | 52.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 403 | 3.13% |
| KRE241115C00053000 | 2024-06-18 12:26PM EDT | 53.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 390 | 6.25% |
| KRE241115C00054000 | 2024-06-12 11:05AM EDT | 54.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| KRE241115C00055000 | 2024-06-18 3:18PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 376 | 6.25% |
| KRE241115C00056000 | 2024-06-12 3:41PM EDT | 56.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 475 | 6.25% |
| KRE241115C00057000 | 2024-05-13 2:50PM EDT | 57.00 | 1.80 | 0.11 | 2.74 | 0.00 | - | 1 | 94 | 49.82% |
| KRE241115C00058000 | 2024-06-18 9:39AM EDT | 58.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 37 | 155 | 6.25% |
| KRE241115C00059000 | 2024-05-31 3:32PM EDT | 59.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16 | 2,462 | 6.25% |
| KRE241115C00060000 | 2024-05-30 10:22AM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 17 | 345 | 6.25% |
| KRE241115C00061000 | 2024-05-29 3:08PM EDT | 61.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| KRE241115C00062000 | 2024-05-15 12:52PM EDT | 62.00 | 0.83 | 0.00 | 2.32 | 0.00 | - | 1 | 13 | 55.08% |
| KRE241115C00063000 | 2024-06-05 9:54AM EDT | 63.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 925 | 12.50% |
| KRE241115C00064000 | 2024-05-07 10:11AM EDT | 64.00 | 0.67 | 0.03 | 0.38 | 0.00 | - | 2 | 57 | 33.25% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 65.00 | 0.72 | 0.50 | 0.52 | 0.00 | - | 1 | 2 | 37.18% |
| KRE241115C00070000 | 2024-06-05 12:41PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 12.50% |
| KRE241115C00075000 | 2024-01-18 2:13PM EDT | 75.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 42 | 17 | 55.57% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115P00025000 | 2024-06-10 1:00PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| KRE241115P00030000 | 2024-06-14 10:17AM EDT | 30.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 12.50% |
| KRE241115P00035000 | 2024-06-18 9:45AM EDT | 35.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 12.50% |
| KRE241115P00040000 | 2024-06-17 12:22PM EDT | 40.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 154 | 946 | 6.25% |
| KRE241115P00041000 | 2024-06-14 3:45PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2,459 | 6.25% |
| KRE241115P00042000 | 2024-06-18 12:33PM EDT | 42.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 1,311 | 3.13% |
| KRE241115P00043000 | 2024-06-17 1:00PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 664 | 3.13% |
| KRE241115P00044000 | 2024-06-18 12:31PM EDT | 44.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 19 | 990 | 3.13% |
| KRE241115P00045000 | 2024-06-18 3:57PM EDT | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 11 | 1,580 | 1.56% |
| KRE241115P00046000 | 2024-06-18 2:10PM EDT | 46.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 24 | 1,414 | 0.78% |
| KRE241115P00047000 | 2024-06-18 11:56AM EDT | 47.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 641 | 0.05% |
| KRE241115P00048000 | 2024-06-18 12:31PM EDT | 48.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 783 | 0.00% |
| KRE241115P00049000 | 2024-06-18 12:11PM EDT | 49.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,898 | 0.00% |
| KRE241115P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 150 | 406 | 0.00% |
| KRE241115P00051000 | 2024-05-24 9:38AM EDT | 51.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 215 | 454 | 0.00% |
| KRE241115P00052000 | 2024-06-13 3:26PM EDT | 52.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 780 | 0.00% |
| KRE241115P00053000 | 2024-05-20 10:29AM EDT | 53.00 | 4.50 | 6.25 | 7.70 | 0.00 | - | 160 | 254 | 31.67% |
| KRE241115P00054000 | 2024-05-17 11:47AM EDT | 54.00 | 4.95 | 7.25 | 10.70 | 0.00 | - | 2 | 23 | 51.86% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 55.00 | 7.55 | 4.85 | 9.35 | 0.00 | - | 70 | 70 | 32.52% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 56.00 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 40.53% |
| KRE241115P00057000 | 2024-05-15 12:03PM EDT | 57.00 | 7.20 | 9.15 | 13.40 | 0.00 | - | 1 | 2 | 55.98% |
| KRE241115P00058000 | 2024-05-14 11:22AM EDT | 58.00 | 8.05 | 11.30 | 11.60 | 0.00 | - | 750 | 752 | 29.03% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 59.00 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 43.21% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 60.00 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 0.00% |
