Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.152,10 +84,19 (+0,47%) Euro Stoxx 50
4.922,31 +36,86 (+0,75%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,00 +5,10 (+0,22%) EUR/USD
1,0718 -0,0030 (-0,28%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117C00020000 | 2024-02-26 10:52AM EDT | 20.00 | 28.10 | 28.50 | 30.10 | 0.00 | - | 1 | 2 | 116.31% |
| KRE250117C00022000 | 2024-01-03 11:07AM EDT | 22.00 | 29.97 | 24.15 | 29.00 | 0.00 | - | 6 | 11 | 92.33% |
| KRE250117C00023000 | 2023-07-17 1:32PM EDT | 23.00 | 22.13 | 21.35 | 23.65 | 0.00 | - | 4 | 0 | 0.00% |
| KRE250117C00024000 | 2023-06-22 11:26AM EDT | 24.00 | 17.81 | 21.90 | 24.45 | 0.00 | - | 2 | 0 | 81.37% |
| KRE250117C00025000 | 2024-06-12 1:43PM EDT | 25.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 0.00% |
| KRE250117C00026000 | 2024-01-31 10:34AM EDT | 26.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250117C00027000 | 2023-12-21 1:32PM EDT | 27.00 | 25.55 | 22.50 | 26.85 | 0.00 | - | 2 | 59 | 113.97% |
| KRE250117C00028000 | 2023-12-27 11:25AM EDT | 28.00 | 26.22 | 22.50 | 27.50 | 0.00 | - | 4 | 3 | 124.59% |
| KRE250117C00029000 | 2023-12-14 11:02AM EDT | 29.00 | 25.46 | 20.00 | 24.50 | 0.00 | - | 1 | 14 | 99.00% |
| KRE250117C00030000 | 2024-06-17 1:23PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 0.00% |
| KRE250117C00031000 | 2023-08-21 2:43PM EDT | 31.00 | 15.40 | 11.05 | 16.00 | 0.00 | - | 60 | 38 | 0.00% |
| KRE250117C00032000 | 2024-03-14 10:33AM EDT | 32.00 | 17.10 | 13.75 | 18.50 | 0.00 | - | 1 | 59 | 77.64% |
| KRE250117C00033000 | 2024-04-22 1:52PM EDT | 33.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KRE250117C00034000 | 2024-04-22 1:06PM EDT | 34.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KRE250117C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 0.00% |
| KRE250117C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 16.05 | 9.65 | 12.55 | 0.00 | - | 1 | 345 | 42.58% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 37.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 38.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 0.00% |
| KRE250117C00039000 | 2024-05-21 9:47AM EDT | 39.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| KRE250117C00040000 | 2024-06-10 12:34PM EDT | 40.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,438 | 0.00% |
| KRE250117C00041000 | 2024-05-13 3:49PM EDT | 41.00 | 11.24 | 7.20 | 9.40 | 0.00 | - | 1 | 433 | 44.42% |
| KRE250117C00042000 | 2024-06-11 1:20PM EDT | 42.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 10 | 965 | 0.00% |
| KRE250117C00043000 | 2024-06-13 11:49AM EDT | 43.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 20,318 | 0.00% |
| KRE250117C00044000 | 2024-06-11 2:40PM EDT | 44.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,172 | 0.00% |
| KRE250117C00045000 | 2024-06-17 10:58AM EDT | 45.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4,289 | 0.00% |
| KRE250117C00046000 | 2024-06-11 12:22PM EDT | 46.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 0.00% |
| KRE250117C00047000 | 2024-06-18 1:29PM EDT | 47.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 1,661 | 0.00% |
| KRE250117C00048000 | 2024-06-13 1:23PM EDT | 48.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 16 | 1,446 | 0.78% |
| KRE250117C00049000 | 2024-06-13 12:22PM EDT | 49.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,079 | 1.56% |
| KRE250117C00050000 | 2024-06-18 3:17PM EDT | 50.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 15 | 13,472 | 1.56% |
| KRE250117C00051000 | 2024-06-13 2:10PM EDT | 51.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 21 | 2,434 | 3.13% |
| KRE250117C00052000 | 2024-06-12 1:56PM EDT | 52.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,547 | 3.13% |
| KRE250117C00053000 | 2024-06-10 10:12AM EDT | 53.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,696 | 3.13% |
| KRE250117C00054000 | 2024-05-23 1:55PM EDT | 54.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3,571 | 3.13% |
| KRE250117C00055000 | 2024-06-18 1:59PM EDT | 55.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2,936 | 6.25% |
| KRE250117C00056000 | 2024-06-05 2:56PM EDT | 56.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 1,748 | 6.25% |
| KRE250117C00057000 | 2024-06-17 3:54PM EDT | 57.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 400 | 2,429 | 6.25% |
| KRE250117C00058000 | 2024-05-23 2:04PM EDT | 58.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 316 | 6.25% |
| KRE250117C00059000 | 2024-05-16 12:24PM EDT | 59.00 | 1.88 | 0.11 | 2.75 | 0.00 | - | 87 | 505 | 45.15% |
| KRE250117C00060000 | 2024-06-18 12:21PM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 7,140 | 6.25% |
| KRE250117C00061000 | 2024-06-12 11:14AM EDT | 61.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 5,113 | 6.25% |
| KRE250117C00062000 | 2024-06-10 10:56AM EDT | 62.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 632 | 6.25% |
| KRE250117C00063000 | 2024-04-30 9:34AM EDT | 63.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9 | 973 | 6.25% |
| KRE250117C00064000 | 2024-06-12 12:10PM EDT | 64.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 952 | 12.50% |
| KRE250117C00065000 | 2024-06-12 2:00PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4,434 | 12.50% |
| KRE250117C00066000 | 2024-06-05 11:48AM EDT | 66.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 12.50% |
| KRE250117C00067000 | 2024-05-21 9:37AM EDT | 67.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 65 | 12.50% |
| KRE250117C00068000 | 2024-05-21 9:45AM EDT | 68.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| KRE250117C00069000 | 2024-01-23 12:47PM EDT | 69.00 | 1.08 | 0.66 | 0.69 | 0.00 | - | 1 | 103 | 37.74% |
| KRE250117C00070000 | 2024-06-18 10:14AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 50 | 263 | 12.50% |
| KRE250117C00071000 | 2024-03-20 3:36PM EDT | 71.00 | 0.54 | 0.32 | 0.57 | 0.00 | - | 110 | 214 | 37.84% |
| KRE250117C00072000 | 2024-01-04 2:15PM EDT | 72.00 | 1.07 | 0.00 | 3.60 | 0.00 | - | 1 | 28 | 53.61% |
| KRE250117C00073000 | 2024-01-16 4:01PM EDT | 73.00 | 0.63 | 0.31 | 5.00 | 0.00 | - | 12 | 46 | 62.65% |
| KRE250117C00074000 | 2024-06-14 10:00AM EDT | 74.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 12.50% |
| KRE250117C00075000 | 2024-06-17 3:42PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 315 | 5,662 | 12.50% |
| KRE250117C00080000 | 2024-04-11 12:31PM EDT | 80.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 4 | 37 | 40.63% |
| KRE250117C00085000 | 2024-05-02 3:43PM EDT | 85.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 214 | 71.80% |
| KRE250117C00090000 | 2024-03-27 2:55PM EDT | 90.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 469 | 75.87% |
| KRE250117C00095000 | 2024-04-30 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 436 | 39.84% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117P00020000 | 2024-06-18 12:41PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 2,229 | 25.00% |
| KRE250117P00022000 | 2024-05-23 2:07PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 25.00% |
| KRE250117P00023000 | 2024-06-14 3:21PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 25.00% |
| KRE250117P00024000 | 2024-06-12 1:04PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 65 | 25.00% |
| KRE250117P00025000 | 2024-06-17 11:38AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,599 | 25.00% |
| KRE250117P00026000 | 2024-05-02 1:31PM EDT | 26.00 | 0.25 | 0.00 | 0.73 | 0.00 | - | 1 | 98 | 50.78% |
| KRE250117P00027000 | 2024-06-17 2:09PM EDT | 27.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| KRE250117P00028000 | 2024-06-14 3:19PM EDT | 28.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 12.50% |
| KRE250117P00029000 | 2024-06-03 3:25PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 51 | 394 | 12.50% |
| KRE250117P00030000 | 2024-06-18 11:48AM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 11,525 | 12.50% |
| KRE250117P00031000 | 2024-06-10 10:41AM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 552 | 12.50% |
| KRE250117P00032000 | 2024-06-14 9:32AM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 4,962 | 12.50% |
| KRE250117P00033000 | 2024-06-18 1:25PM EDT | 33.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5,265 | 12.50% |
| KRE250117P00034000 | 2024-06-14 2:23PM EDT | 34.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 12.50% |
| KRE250117P00035000 | 2024-06-18 2:41PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 6,204 | 6.25% |
| KRE250117P00036000 | 2024-06-18 9:37AM EDT | 36.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,319 | 6.25% |
| KRE250117P00037000 | 2024-06-11 12:23PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6,264 | 6.25% |
| KRE250117P00038000 | 2024-06-14 3:12PM EDT | 38.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 14,419 | 6.25% |
| KRE250117P00039000 | 2024-06-18 2:11PM EDT | 39.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3,422 | 6.25% |
| KRE250117P00040000 | 2024-06-18 2:50PM EDT | 40.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 205 | 29,628 | 6.25% |
| KRE250117P00041000 | 2024-06-14 2:28PM EDT | 41.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 15,568 | 3.13% |
| KRE250117P00042000 | 2024-06-11 3:30PM EDT | 42.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,504 | 10,833 | 3.13% |
| KRE250117P00043000 | 2024-06-18 3:31PM EDT | 43.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 97 | 32,968 | 3.13% |
| KRE250117P00044000 | 2024-06-17 10:16AM EDT | 44.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 8,305 | 3.13% |
| KRE250117P00045000 | 2024-06-18 3:37PM EDT | 45.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 161 | 15,671 | 1.56% |
| KRE250117P00046000 | 2024-06-18 11:56AM EDT | 46.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5,985 | 0.78% |
| KRE250117P00047000 | 2024-06-18 3:21PM EDT | 47.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3,763 | 0.05% |
| KRE250117P00048000 | 2024-06-18 4:01PM EDT | 48.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6,666 | 0.00% |
| KRE250117P00049000 | 2024-06-18 12:55PM EDT | 49.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 7,480 | 0.00% |
| KRE250117P00050000 | 2024-06-17 1:56PM EDT | 50.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 31,286 | 0.00% |
| KRE250117P00051000 | 2024-06-17 11:03AM EDT | 51.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 9 | 1,315 | 0.00% |
| KRE250117P00052000 | 2024-05-24 12:16PM EDT | 52.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1,654 | 0.00% |
| KRE250117P00053000 | 2024-06-05 2:56PM EDT | 53.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 6 | 3,734 | 0.00% |
| KRE250117P00054000 | 2024-06-14 12:14PM EDT | 54.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 405 | 0.00% |
| KRE250117P00055000 | 2024-06-14 10:13AM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7,129 | 0.00% |
| KRE250117P00056000 | 2024-05-17 10:13AM EDT | 56.00 | 6.90 | 8.40 | 10.90 | 0.00 | - | 4 | 1,772 | 33.58% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 57.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,732 | 0.00% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 58.00 | 11.90 | 7.15 | 10.30 | 0.00 | - | 1 | 1,141 | 0.00% |
| KRE250117P00059000 | 2024-05-24 12:15PM EDT | 59.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 584 | 0.00% |
| KRE250117P00060000 | 2024-06-11 10:44AM EDT | 60.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,007 | 0.00% |
| KRE250117P00061000 | 2024-05-20 9:53AM EDT | 61.00 | 10.60 | 12.20 | 16.55 | 0.00 | - | 1 | 345 | 46.83% |
| KRE250117P00062000 | 2024-04-02 10:53AM EDT | 62.00 | 13.90 | 13.75 | 14.05 | 0.00 | - | 2 | 104 | 0.00% |
| KRE250117P00063000 | 2024-04-16 2:32PM EDT | 63.00 | 17.40 | 11.20 | 13.40 | 0.00 | - | 5 | 349 | 0.00% |
| KRE250117P00064000 | 2024-06-04 11:36AM EDT | 64.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 65.00 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 0.00% |
| KRE250117P00066000 | 2023-05-02 10:04AM EDT | 66.00 | 26.00 | 25.60 | 27.15 | 0.00 | - | 10 | 10 | 89.98% |
| KRE250117P00067000 | 2024-02-07 11:01AM EDT | 67.00 | 21.15 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 33.28% |
| KRE250117P00068000 | 2022-10-27 10:07AM EDT | 68.00 | 10.75 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| KRE250117P00070000 | 2024-06-10 11:14AM EDT | 70.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250117P00071000 | 2023-08-11 10:31AM EDT | 71.00 | 23.15 | 25.50 | 30.50 | 0.00 | - | 5 | 0 | 71.70% |
| KRE250117P00072000 | 2023-03-17 9:48AM EDT | 72.00 | 28.00 | 28.75 | 32.00 | 0.00 | - | 1 | 30 | 83.39% |
| KRE250117P00073000 | 2022-09-19 9:30AM EDT | 73.00 | 14.80 | 13.75 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00074000 | 2024-01-10 12:40PM EDT | 74.00 | 22.55 | 23.50 | 28.50 | 0.00 | - | - | 0 | 52.81% |
| KRE250117P00075000 | 2023-03-13 1:28PM EDT | 75.00 | 30.70 | 30.45 | 34.05 | 0.00 | - | 2 | 0 | 78.25% |
| KRE250117P00080000 | 2023-03-10 2:27PM EDT | 80.00 | 30.90 | 35.00 | 38.75 | 0.00 | - | 2 | 0 | 80.44% |
| KRE250117P00090000 | 2022-09-30 9:42AM EDT | 90.00 | 30.80 | 21.45 | 31.25 | 0.00 | - | 8 | 0 | 0.00% |
| KRE250117P00095000 | 2023-03-24 12:29PM EDT | 95.00 | 52.14 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 94.49% |
