Deutsche Märkte schließen in 3 Stunden 32 Minuten
DAX
18.157,94 +90,03 (+0,50%) Euro Stoxx 50
4.924,67 +39,22 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,10 +7,20 (+0,31%) EUR/USD
1,0720 -0,0028 (-0,26%) Bitcoin EUR
61.699,85 +946,18 (+1,56%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620C00020000 | 2023-10-26 3:04PM EDT | 20.00 | 20.65 | 22.00 | 27.00 | 0.00 | - | 72 | 0 | 0.00% |
| KRE250620C00025000 | 2024-04-15 9:49AM EDT | 25.00 | 22.60 | 25.50 | 28.10 | 0.00 | - | 1 | 216 | 96.30% |
| KRE250620C00027000 | 2023-07-25 1:10PM EDT | 27.00 | 22.25 | 17.45 | 20.90 | 0.00 | - | 1 | 5 | 45.73% |
| KRE250620C00028000 | 2023-12-04 2:25PM EDT | 28.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620C00029000 | 2023-09-15 9:52AM EDT | 29.00 | 16.55 | 13.50 | 15.95 | 0.00 | - | - | 2 | 0.00% |
| KRE250620C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 20.70 | 17.50 | 22.00 | 0.00 | - | 5 | 416 | 58.45% |
| KRE250620C00031000 | 2023-09-14 12:43PM EDT | 31.00 | 15.50 | 11.55 | 14.80 | 0.00 | - | 1 | 21 | 0.00% |
| KRE250620C00032000 | 2023-09-14 12:46PM EDT | 32.00 | 14.75 | 10.95 | 14.25 | 0.00 | - | 1 | 8 | 0.00% |
| KRE250620C00033000 | 2023-08-15 12:55PM EDT | 33.00 | 15.46 | 12.95 | 15.30 | 0.00 | - | 1 | 3 | 36.69% |
| KRE250620C00034000 | 2024-03-11 9:41AM EDT | 34.00 | 16.95 | 14.15 | 18.00 | 0.00 | - | 1 | 19 | 64.65% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 35.00 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 50.39% |
| KRE250620C00036000 | 2024-06-10 9:32AM EDT | 36.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 283 | 0.00% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 37.00 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 20.07% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 38.00 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 55.02% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 39.00 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 46.85% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 40.00 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 59.09% |
| KRE250620C00041000 | 2024-06-17 12:11PM EDT | 41.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 42.00 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 44.76% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 43.00 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 52.49% |
| KRE250620C00044000 | 2024-06-14 3:58PM EDT | 44.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| KRE250620C00045000 | 2024-06-14 12:25PM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 686 | 0.00% |
| KRE250620C00046000 | 2024-06-14 11:56AM EDT | 46.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| KRE250620C00047000 | 2024-06-07 11:19AM EDT | 47.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 0.00% |
| KRE250620C00048000 | 2024-05-30 3:20PM EDT | 48.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.78% |
| KRE250620C00049000 | 2024-06-12 10:25AM EDT | 49.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 17 | 421 | 0.78% |
| KRE250620C00050000 | 2024-05-24 2:40PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 35 | 1,041 | 1.56% |
| KRE250620C00051000 | 2024-06-14 1:20PM EDT | 51.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 16 | 827 | 1.56% |
| KRE250620C00052000 | 2024-06-14 3:36PM EDT | 52.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 743 | 3.13% |
| KRE250620C00053000 | 2024-04-17 1:14PM EDT | 53.00 | 3.88 | 3.00 | 8.00 | 0.00 | - | 60 | 509 | 54.41% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 54.00 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 50.71% |
| KRE250620C00055000 | 2024-06-12 11:27AM EDT | 55.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 3.13% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 56.00 | 2.96 | 1.50 | 6.50 | 0.00 | - | 60 | 66 | 51.10% |
| KRE250620C00057000 | 2024-06-17 1:46PM EDT | 57.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 6.25% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 58.00 | 2.45 | 1.00 | 6.00 | 0.00 | - | 1 | 117 | 51.26% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 59.00 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 47.16% |
| KRE250620C00060000 | 2024-06-13 3:55PM EDT | 60.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 6 | 760 | 6.25% |
| KRE250620C00061000 | 2024-02-16 2:24PM EDT | 61.00 | 2.94 | 0.30 | 5.00 | 0.00 | - | 10 | 66 | 49.67% |
| KRE250620C00062000 | 2024-06-13 9:30AM EDT | 62.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| KRE250620C00063000 | 2023-05-30 2:12PM EDT | 63.00 | 1.50 | 1.20 | 2.27 | 0.00 | - | 2 | 1 | 35.88% |
| KRE250620C00064000 | 2024-05-03 2:01PM EDT | 64.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 850 | 925 | 53.16% |
| KRE250620C00065000 | 2024-06-06 10:07AM EDT | 65.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| KRE250620C00066000 | 2024-02-16 3:08PM EDT | 66.00 | 1.92 | 0.05 | 5.00 | 0.00 | - | 12 | 64 | 55.32% |
| KRE250620C00067000 | 2023-12-20 3:56PM EDT | 67.00 | 2.82 | 1.55 | 5.00 | 0.00 | - | 50 | 52 | 56.36% |
| KRE250620C00068000 | 2024-06-13 9:30AM EDT | 68.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 6.25% |
| KRE250620C00069000 | 2024-02-14 11:08AM EDT | 69.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 4 | 265 | 58.36% |
| KRE250620C00070000 | 2024-04-02 9:30AM EDT | 70.00 | 1.88 | 0.60 | 1.27 | 0.00 | - | 7 | 99 | 34.96% |
| KRE250620C00075000 | 2024-02-14 3:50PM EDT | 75.00 | 0.73 | 0.15 | 5.00 | 0.00 | - | 2 | 591 | 63.82% |
| KRE250620C00080000 | 2024-06-06 1:36PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 5,015 | 12.50% |
| KRE250620C00085000 | 2024-06-06 1:34PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| KRE250620C00090000 | 2024-06-14 11:51AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 555 | 12.50% |
| KRE250620C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,018 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620P00020000 | 2024-06-14 11:56AM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 25.00% |
| KRE250620P00025000 | 2024-06-06 1:31PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,233 | 12.50% |
| KRE250620P00026000 | 2024-05-08 3:50PM EDT | 26.00 | 0.32 | 0.00 | 5.00 | 0.00 | - | 70 | 71 | 68.70% |
| KRE250620P00027000 | 2024-06-04 3:21PM EDT | 27.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| KRE250620P00028000 | 2024-05-09 11:08AM EDT | 28.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 6 | 100 | 62.28% |
| KRE250620P00029000 | 2024-05-17 1:37PM EDT | 29.00 | 0.43 | 0.04 | 2.74 | 0.00 | - | 1 | 1 | 61.60% |
| KRE250620P00030000 | 2024-05-14 3:28PM EDT | 30.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 20 | 3,013 | 58.67% |
| KRE250620P00031000 | 2023-07-28 9:31AM EDT | 31.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 10 | 40 | 53.47% |
| KRE250620P00032000 | 2024-04-22 12:35PM EDT | 32.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| KRE250620P00033000 | 2024-06-12 9:38AM EDT | 33.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 3,322 | 6.25% |
| KRE250620P00034000 | 2024-02-01 12:31PM EDT | 34.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 55 | 107 | 64.82% |
| KRE250620P00035000 | 2024-06-17 10:20AM EDT | 35.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 6.25% |
| KRE250620P00036000 | 2024-06-12 11:02AM EDT | 36.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,202 | 6.25% |
| KRE250620P00037000 | 2024-06-05 3:35PM EDT | 37.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 2,141 | 6.25% |
| KRE250620P00038000 | 2024-06-17 1:28PM EDT | 38.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 2,658 | 6.25% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 39.00 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 49.60% |
| KRE250620P00040000 | 2024-06-18 11:49AM EDT | 40.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10,804 | 3.13% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 41.00 | 3.22 | 0.58 | 5.00 | 0.00 | - | 1 | 1,337 | 43.86% |
| KRE250620P00042000 | 2024-06-17 1:29PM EDT | 42.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 3.13% |
| KRE250620P00043000 | 2024-06-13 12:10PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5,025 | 3.13% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 44.00 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 25.12% |
| KRE250620P00045000 | 2024-06-17 1:54PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8,119 | 1.56% |
| KRE250620P00046000 | 2024-06-13 11:36AM EDT | 46.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 957 | 0.78% |
| KRE250620P00047000 | 2024-06-17 12:12PM EDT | 47.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,488 | 0.03% |
| KRE250620P00048000 | 2024-06-12 10:46AM EDT | 48.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,603 | 0.00% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 49.00 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 27.75% |
| KRE250620P00050000 | 2024-06-13 10:20AM EDT | 50.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 100 | 34,916 | 0.00% |
| KRE250620P00051000 | 2024-06-06 1:13PM EDT | 51.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 20 | 772 | 0.00% |
| KRE250620P00052000 | 2024-05-29 1:21PM EDT | 52.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 70 | 2,245 | 0.00% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 53.00 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 33.15% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 54.00 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 27.23% |
| KRE250620P00055000 | 2024-05-16 10:11AM EDT | 55.00 | 7.20 | 7.50 | 12.50 | 0.00 | - | 380 | 4,707 | 38.99% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 56.00 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 59.24% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 57.00 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 42.69% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 58.00 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 33.57% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 59.00 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 26.58% |
| KRE250620P00060000 | 2024-05-14 2:47PM EDT | 60.00 | 10.79 | 13.55 | 13.85 | 0.00 | - | 1,250 | 2,362 | 22.73% |
| KRE250620P00061000 | 2023-06-06 3:16PM EDT | 61.00 | 18.55 | 18.00 | 22.05 | 0.00 | - | 2 | 1 | 55.42% |
| KRE250620P00062000 | 2023-05-30 2:11PM EDT | 62.00 | 22.30 | 20.10 | 21.90 | 0.00 | - | 2 | 0 | 56.49% |
| KRE250620P00063000 | 2023-02-01 4:55PM EDT | 63.00 | 7.20 | 6.00 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620P00065000 | 2024-04-10 9:33AM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250620P00066000 | 2024-02-26 2:53PM EDT | 66.00 | 19.06 | 14.80 | 18.50 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250620P00067000 | 2023-04-12 11:48AM EDT | 67.00 | 24.60 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 86.26% |
| KRE250620P00068000 | 2023-02-07 1:06PM EDT | 68.00 | 9.05 | 14.25 | 18.15 | 0.00 | - | 14 | 13 | 0.00% |
| KRE250620P00070000 | 2024-05-23 2:05PM EDT | 70.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250620P00075000 | 2024-05-08 1:35PM EDT | 75.00 | 25.00 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 48.43% |
| KRE250620P00080000 | 2023-03-28 9:35AM EDT | 80.00 | 36.00 | 35.50 | 40.50 | 0.00 | - | 5 | 0 | 68.03% |
| KRE250620P00085000 | 2023-03-13 12:02PM EDT | 85.00 | 38.58 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 68.70% |
| KRE250620P00090000 | 2023-03-14 11:25AM EDT | 90.00 | 43.03 | 45.90 | 48.25 | 0.00 | - | - | 0 | 69.39% |
| KRE250620P00095000 | 2023-02-07 1:06PM EDT | 95.00 | 30.90 | 40.00 | 44.50 | 0.00 | - | - | 0 | 0.00% |
