Deutsche Märkte schließen in 3 Stunden 41 Minuten
DAX
18.149,56 +81,65 (+0,45%) Euro Stoxx 50
4.921,33 +35,88 (+0,73%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,00 +7,10 (+0,30%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.656,07 +988,18 (+1,63%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321C00030000 | 2024-06-13 10:21AM EDT | 30.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| KRE250321C00031000 | 2024-04-03 1:22PM EDT | 31.00 | 18.80 | 19.30 | 21.60 | 0.00 | - | 3 | 3 | 80.95% |
| KRE250321C00032000 | 2024-05-08 1:23PM EDT | 32.00 | 18.95 | 13.50 | 17.90 | 0.00 | - | 1 | 21 | 62.31% |
| KRE250321C00033000 | 2024-05-28 9:53AM EDT | 33.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 14 | 51 | 0.00% |
| KRE250321C00034000 | 2024-05-24 12:10PM EDT | 34.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| KRE250321C00035000 | 2024-06-13 1:05PM EDT | 35.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| KRE250321C00036000 | 2024-05-09 9:55AM EDT | 36.00 | 15.70 | 10.25 | 14.15 | 0.00 | - | 8 | 49 | 51.97% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 14.40 | 10.00 | 13.55 | 0.00 | - | - | 2 | 52.22% |
| KRE250321C00038000 | 2024-05-24 3:26PM EDT | 38.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| KRE250321C00040000 | 2024-06-05 3:03PM EDT | 40.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 41.00 | 12.00 | 7.75 | 9.70 | 0.00 | - | 2 | 77 | 41.16% |
| KRE250321C00042000 | 2024-05-23 10:29AM EDT | 42.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| KRE250321C00043000 | 2024-05-23 10:30AM EDT | 43.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 44.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| KRE250321C00045000 | 2024-05-23 10:43AM EDT | 45.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 240 | 414 | 0.00% |
| KRE250321C00046000 | 2024-06-13 12:10PM EDT | 46.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| KRE250321C00047000 | 2024-06-10 11:07AM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 48.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.78% |
| KRE250321C00049000 | 2024-06-11 2:59PM EDT | 49.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 38 | 86 | 1.56% |
| KRE250321C00050000 | 2024-06-18 10:04AM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 1.56% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 51.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 3.13% |
| KRE250321C00052000 | 2024-06-10 11:37AM EDT | 52.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 3.13% |
| KRE250321C00053000 | 2024-06-13 3:50PM EDT | 53.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 3.13% |
| KRE250321C00054000 | 2024-06-11 3:42PM EDT | 54.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 68 | 81 | 3.13% |
| KRE250321C00055000 | 2024-05-22 10:35AM EDT | 55.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 194 | 218 | 3.13% |
| KRE250321C00056000 | 2024-05-16 1:25PM EDT | 56.00 | 3.30 | 0.02 | 3.55 | 0.00 | - | 51 | 823 | 40.45% |
| KRE250321C00057000 | 2024-05-20 12:33PM EDT | 57.00 | 2.96 | 1.02 | 4.20 | 0.00 | - | 251 | 465 | 46.24% |
| KRE250321C00058000 | 2024-05-03 11:40AM EDT | 58.00 | 2.60 | 1.50 | 2.12 | 0.00 | - | 37 | 41 | 33.79% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 59.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 7 | 13 | 54.39% |
| KRE250321C00060000 | 2024-06-14 10:51AM EDT | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 1,072 | 6.25% |
| KRE250321C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| KRE250321C00070000 | 2024-05-13 11:50AM EDT | 70.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 34.74% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321P00025000 | 2024-05-30 11:07AM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| KRE250321P00030000 | 2024-06-13 2:47PM EDT | 30.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 12.50% |
| KRE250321P00031000 | 2024-04-30 1:49PM EDT | 31.00 | 0.65 | 0.03 | 1.99 | 0.00 | - | 4 | 85 | 56.13% |
| KRE250321P00032000 | 2024-06-04 12:59PM EDT | 32.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| KRE250321P00033000 | 2024-06-06 11:27AM EDT | 33.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| KRE250321P00034000 | 2024-06-11 9:31AM EDT | 34.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| KRE250321P00035000 | 2024-06-17 12:56PM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| KRE250321P00036000 | 2024-05-07 10:01AM EDT | 36.00 | 0.88 | 0.72 | 5.00 | 0.00 | - | 8 | 37 | 67.53% |
| KRE250321P00037000 | 2024-06-18 10:55AM EDT | 37.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| KRE250321P00038000 | 2024-06-12 1:00PM EDT | 38.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 268 | 6.25% |
| KRE250321P00039000 | 2024-06-06 12:03PM EDT | 39.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 6.25% |
| KRE250321P00040000 | 2024-06-13 1:42PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,497 | 6.25% |
| KRE250321P00041000 | 2024-06-11 2:59PM EDT | 41.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 76 | 121 | 3.13% |
| KRE250321P00042000 | 2024-06-04 11:08AM EDT | 42.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 53 | 273 | 3.13% |
| KRE250321P00043000 | 2024-06-04 11:06AM EDT | 43.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 3.13% |
| KRE250321P00044000 | 2024-06-10 2:24PM EDT | 44.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 85 | 342 | 1.56% |
| KRE250321P00045000 | 2024-06-12 3:27PM EDT | 45.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 1.56% |
| KRE250321P00046000 | 2024-06-13 10:38AM EDT | 46.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.78% |
| KRE250321P00047000 | 2024-06-17 12:21PM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 396 | 0.03% |
| KRE250321P00048000 | 2024-06-05 11:36AM EDT | 48.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 200 | 515 | 0.00% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 49.00 | 4.15 | 3.45 | 7.50 | 0.00 | - | 159 | 193 | 39.08% |
| KRE250321P00050000 | 2024-06-12 9:41AM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,096 | 0.00% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 51.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 52.00 | 5.49 | 5.90 | 9.00 | 0.00 | - | 174 | 65 | 36.33% |
| KRE250321P00053000 | 2024-05-21 3:40PM EDT | 53.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 54.00 | 8.05 | 6.80 | 7.25 | 0.00 | - | - | 3 | 12.65% |
| KRE250321P00056000 | 2024-05-16 2:23PM EDT | 56.00 | 7.40 | 8.80 | 12.80 | 0.00 | - | 50 | 218 | 42.22% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 57.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 35.19% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 58.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 36.66% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 21.95 | 18.75 | 23.50 | 0.00 | - | 1 | 0 | 31.79% |
