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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116C00020000 | 2024-05-14 11:04AM EDT | 20.00 | 30.92 | 25.25 | 28.15 | 0.00 | - | 1 | 32 | 56.03% |
| KRE260116C00025000 | 2024-06-14 9:34AM EDT | 25.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 0.00% |
| KRE260116C00030000 | 2024-06-14 9:52AM EDT | 30.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| KRE260116C00035000 | 2024-06-13 10:34AM EDT | 35.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| KRE260116C00036000 | 2024-05-03 11:38AM EDT | 36.00 | 16.34 | 13.00 | 18.00 | 0.00 | - | 20 | 20 | 57.65% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 37.00 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 50.89% |
| KRE260116C00038000 | 2024-05-03 1:27PM EDT | 38.00 | 14.80 | 11.50 | 16.50 | 0.00 | - | 20 | 26 | 54.90% |
| KRE260116C00039000 | 2024-05-16 11:50AM EDT | 39.00 | 15.07 | 8.00 | 13.00 | 0.00 | - | 20 | 34 | 39.40% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 40.00 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 51.85% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 41.00 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 51.90% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 42.00 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 49.25% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 43.00 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 58.46% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 44.00 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 55.63% |
| KRE260116C00045000 | 2024-06-17 10:59AM EDT | 45.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| KRE260116C00046000 | 2024-06-17 12:11PM EDT | 46.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| KRE260116C00047000 | 2024-06-17 3:27PM EDT | 47.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 48.00 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 51.18% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 49.00 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 62.76% |
| KRE260116C00050000 | 2024-06-10 10:42AM EDT | 50.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 1.56% |
| KRE260116C00051000 | 2024-06-10 9:30AM EDT | 51.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 4 | 1,246 | 1.56% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 52.00 | 7.17 | 1.53 | 6.50 | 0.00 | - | 100 | 99 | 35.65% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 53.00 | 4.95 | 4.50 | 9.50 | 0.00 | - | 12 | 78 | 49.76% |
| KRE260116C00054000 | 2024-05-07 11:04AM EDT | 54.00 | 6.30 | 2.81 | 6.50 | 0.00 | - | 1 | 37 | 38.29% |
| KRE260116C00055000 | 2024-06-13 11:18AM EDT | 55.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 11,212 | 3.13% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 56.00 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 47.11% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 58.00 | 4.80 | 3.50 | 5.85 | 0.00 | - | 6 | 7 | 40.21% |
| KRE260116C00060000 | 2024-06-07 10:30AM EDT | 60.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 3.13% |
| KRE260116C00065000 | 2024-06-06 12:21PM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| KRE260116C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| KRE260116C00075000 | 2024-06-07 10:04AM EDT | 75.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 6.25% |
| KRE260116C00080000 | 2024-05-20 12:36PM EDT | 80.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 4 | 24 | 40.27% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116P00020000 | 2024-06-14 10:13AM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 12.50% |
| KRE260116P00025000 | 2024-06-18 9:30AM EDT | 25.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 12.50% |
| KRE260116P00030000 | 2024-06-07 11:50AM EDT | 30.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,072 | 6.25% |
| KRE260116P00033000 | 2024-06-17 3:51PM EDT | 33.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 6.25% |
| KRE260116P00034000 | 2024-02-09 3:28PM EDT | 34.00 | 2.35 | 1.34 | 3.40 | 0.00 | - | 5 | 310 | 41.94% |
| KRE260116P00035000 | 2024-06-10 11:56AM EDT | 35.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,276 | 6.25% |
| KRE260116P00036000 | 2024-05-23 11:29AM EDT | 36.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| KRE260116P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| KRE260116P00038000 | 2024-05-17 11:12AM EDT | 38.00 | 1.85 | 0.00 | 3.80 | 0.00 | - | 1 | 2,510 | 35.44% |
| KRE260116P00039000 | 2024-06-04 1:02PM EDT | 39.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,017 | 3.13% |
| KRE260116P00040000 | 2024-06-12 10:52AM EDT | 40.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5,013 | 3.13% |
| KRE260116P00041000 | 2024-06-18 11:44AM EDT | 41.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 50 | 3,605 | 3.13% |
| KRE260116P00042000 | 2024-06-11 2:46PM EDT | 42.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4,032 | 8,882 | 1.56% |
| KRE260116P00043000 | 2024-06-18 11:45AM EDT | 43.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 8,421 | 1.56% |
| KRE260116P00044000 | 2024-06-18 11:51AM EDT | 44.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 50 | 1,067 | 1.56% |
| KRE260116P00045000 | 2024-06-12 11:51AM EDT | 45.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 6 | 4,310 | 0.78% |
| KRE260116P00046000 | 2024-06-11 2:54PM EDT | 46.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 186 | 1,201 | 0.39% |
| KRE260116P00047000 | 2024-06-11 2:56PM EDT | 47.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 55 | 6,031 | 0.03% |
| KRE260116P00048000 | 2024-06-10 10:42AM EDT | 48.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,259 | 0.00% |
| KRE260116P00049000 | 2024-06-12 9:30AM EDT | 49.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4,322 | 0.00% |
| KRE260116P00050000 | 2024-06-10 3:51PM EDT | 50.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 12,202 | 0.00% |
| KRE260116P00051000 | 2024-06-17 11:01AM EDT | 51.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4,067 | 0.00% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 52.00 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 29.39% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 53.00 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 24.05% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 55.00 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 31.09% |
| KRE260116P00060000 | 2024-06-12 10:06AM EDT | 60.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| KRE260116P00070000 | 2024-05-20 12:21PM EDT | 70.00 | 19.65 | 21.00 | 26.00 | 0.00 | - | 2 | 6 | 37.90% |
