Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.309,19 +594,28 (+1,00%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419C00025000 | 2024-04-10 1:01PM EDT | 25.00 | 22.00 | 21.40 | 23.50 | 0.00 | - | 1 | 17 | 645.31% |
| KRE240419C00030000 | 2024-04-02 9:39AM EDT | 30.00 | 18.75 | 16.70 | 17.95 | 0.00 | - | 16 | 18 | 312.50% |
| KRE240419C00035000 | 2024-04-12 9:38AM EDT | 35.00 | 11.70 | 12.00 | 12.70 | 0.00 | - | 134 | 95 | 265.63% |
| KRE240419C00036000 | 2024-04-15 10:10AM EDT | 36.00 | 10.61 | 10.85 | 12.20 | 0.00 | - | 2 | 8 | 342.97% |
| KRE240419C00038000 | 2024-04-19 11:03AM EDT | 38.00 | 8.77 | 8.80 | 9.80 | +0.87 | +11.01% | 5 | 9,364 | 359.77% |
| KRE240419C00039000 | 2024-03-28 1:38PM EDT | 39.00 | 11.45 | 7.80 | 9.30 | 0.00 | - | 6 | 6 | 267.58% |
| KRE240419C00040000 | 2024-04-19 10:54AM EDT | 40.00 | 6.88 | 6.30 | 7.70 | +0.81 | +13.34% | 1 | 95 | 276.17% |
| KRE240419C00041000 | 2024-04-15 10:48AM EDT | 41.00 | 5.49 | 5.65 | 7.35 | 0.00 | - | 3 | 19 | 199.61% |
| KRE240419C00042000 | 2024-04-19 10:23AM EDT | 42.00 | 4.71 | 4.10 | 5.90 | +0.36 | +8.28% | 51 | 54 | 251.17% |
| KRE240419C00043000 | 2024-04-18 3:58PM EDT | 43.00 | 3.10 | 3.90 | 4.65 | 0.00 | - | 2 | 36 | 177.73% |
| KRE240419C00044000 | 2024-04-19 3:42PM EDT | 44.00 | 2.98 | 2.88 | 3.70 | +0.42 | +16.41% | 6 | 179 | 155.86% |
| KRE240419C00044500 | 2024-04-18 12:16PM EDT | 44.50 | 1.63 | 2.50 | 3.40 | 0.00 | - | 2 | 18 | 97.27% |
| KRE240419C00045000 | 2024-04-19 4:02PM EDT | 45.00 | 2.30 | 2.04 | 2.80 | +1.20 | +109.09% | 534 | 642 | 78.13% |
| KRE240419C00045500 | 2024-04-19 2:29PM EDT | 45.50 | 1.45 | 1.59 | 2.46 | +0.76 | +110.14% | 619 | 1,023 | 83.59% |
| KRE240419C00046000 | 2024-04-19 4:02PM EDT | 46.00 | 1.30 | 1.02 | 1.75 | +0.92 | +242.11% | 529 | 3,281 | 97.27% |
| KRE240419C00046500 | 2024-04-19 3:55PM EDT | 46.50 | 0.88 | 0.63 | 0.92 | +0.69 | +363.16% | 1,055 | 2,080 | 38.28% |
| KRE240419C00047000 | 2024-04-19 3:59PM EDT | 47.00 | 0.35 | 0.21 | 0.44 | +0.29 | +483.33% | 4,576 | 3,906 | 25.20% |
| KRE240419C00047500 | 2024-04-19 3:59PM EDT | 47.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 2,958 | 3,167 | 17.77% |
| KRE240419C00048000 | 2024-04-19 3:31PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 7,118 | 17.19% |
| KRE240419C00048500 | 2024-04-19 3:11PM EDT | 48.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 10 | 1,558 | 63.28% |
| KRE240419C00049000 | 2024-04-19 3:32PM EDT | 49.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 27 | 6,173 | 52.73% |
| KRE240419C00049500 | 2024-04-19 1:52PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,760 | 43.75% |
| KRE240419C00050000 | 2024-04-19 2:25PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 28,779 | 25.00% |
| KRE240419C00050500 | 2024-04-19 1:51PM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,563 | 53.13% |
| KRE240419C00051000 | 2024-04-19 1:25PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16,335 | 59.38% |
| KRE240419C00051500 | 2024-04-17 2:02PM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,234 | 68.75% |
| KRE240419C00052000 | 2024-04-19 2:48PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,492 | 75.00% |
| KRE240419C00052500 | 2024-04-17 10:35AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,323 | 81.25% |
| KRE240419C00053000 | 2024-04-16 1:53PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12,414 | 87.50% |
| KRE240419C00053500 | 2024-04-12 3:58PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 410 | 396 | 50.00% |
| KRE240419C00054000 | 2024-04-18 10:54AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,241 | 50.00% |
| KRE240419C00055000 | 2024-04-15 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,758 | 112.50% |
| KRE240419C00056000 | 2024-04-10 9:47AM EDT | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 4,138 | 134.38% |
| KRE240419C00057000 | 2024-04-19 11:56AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 134 | 137.50% |
| KRE240419C00058000 | 2024-04-08 9:48AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 5,511 | 143.75% |
| KRE240419C00059000 | 2024-03-21 1:07PM EDT | 59.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 39 | 156.25% |
| KRE240419C00060000 | 2024-04-18 3:23PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 311 | 168.75% |
| KRE240419C00061000 | 2024-03-21 10:08AM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 381 | 175.00% |
| KRE240419C00062000 | 2024-04-15 9:38AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 223 | 187.50% |
| KRE240419C00063000 | 2024-02-27 10:41AM EDT | 63.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 231.25% |
| KRE240419C00064000 | 2024-04-11 9:54AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 262 | 206.25% |
| KRE240419C00065000 | 2024-02-20 11:50AM EDT | 65.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 25 | 118 | 285.94% |
| KRE240419C00070000 | 2024-04-10 9:35AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| KRE240419C00075000 | 2024-04-08 9:47AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240419P00025000 | 2024-04-17 9:34AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 70 | 425.00% |
| KRE240419P00030000 | 2024-04-17 9:34AM EDT | 30.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1,111 | 1,697 | 312.50% |
| KRE240419P00035000 | 2024-04-17 12:10PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 905 | 212.50% |
| KRE240419P00036000 | 2024-04-17 9:34AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,198 | 193.75% |
| KRE240419P00037000 | 2024-04-19 11:54AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 360 | 193.75% |
| KRE240419P00038000 | 2024-04-18 12:00PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,870 | 162.50% |
| KRE240419P00039000 | 2024-04-16 9:32AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,829 | 143.75% |
| KRE240419P00040000 | 2024-04-18 3:29PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,401 | 125.00% |
| KRE240419P00041000 | 2024-04-17 10:49AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,465 | 109.38% |
| KRE240419P00042000 | 2024-04-17 2:54PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 562 | 18,706 | 93.75% |
| KRE240419P00043000 | 2024-04-19 2:33PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 73,338 | 75.00% |
| KRE240419P00044000 | 2024-04-18 4:00PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 16,819 | 59.38% |
| KRE240419P00044500 | 2024-04-19 1:07PM EDT | 44.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 211 | 2,545 | 91.80% |
| KRE240419P00045000 | 2024-04-19 2:22PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1,148 | 16,424 | 48.44% |
| KRE240419P00045500 | 2024-04-19 2:40PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,838 | 5,196 | 39.06% |
| KRE240419P00046000 | 2024-04-19 3:17PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 1,175 | 25,458 | 29.69% |
| KRE240419P00046500 | 2024-04-19 3:20PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 2,421 | 3,012 | 20.31% |
| KRE240419P00047000 | 2024-04-19 3:54PM EDT | 47.00 | 0.04 | 0.00 | 0.01 | -0.91 | -95.79% | 6,899 | 16,112 | 9.77% |
| KRE240419P00047500 | 2024-04-19 3:54PM EDT | 47.50 | 0.41 | 0.00 | 1.85 | -0.90 | -68.70% | 40 | 5,949 | 83.98% |
| KRE240419P00048000 | 2024-04-19 3:31PM EDT | 48.00 | 0.94 | 0.39 | 1.12 | -0.85 | -47.49% | 389 | 11,311 | 73.44% |
| KRE240419P00048500 | 2024-04-19 3:59PM EDT | 48.50 | 1.25 | 0.72 | 1.37 | -1.01 | -44.69% | 32 | 1,086 | 60.55% |
| KRE240419P00049000 | 2024-04-19 3:07PM EDT | 49.00 | 1.92 | 1.27 | 2.29 | -1.05 | -35.35% | 186 | 5,908 | 59.77% |
| KRE240419P00049500 | 2024-04-19 3:30PM EDT | 49.50 | 2.45 | 1.87 | 2.71 | -0.80 | -24.62% | 2 | 646 | 73.44% |
| KRE240419P00050000 | 2024-04-19 3:06PM EDT | 50.00 | 2.91 | 2.28 | 3.55 | -0.95 | -24.61% | 2,511 | 5,274 | 107.03% |
| KRE240419P00050500 | 2024-04-17 2:47PM EDT | 50.50 | 4.15 | 2.82 | 4.35 | 0.00 | - | 510 | 191 | 145.31% |
| KRE240419P00051000 | 2024-04-19 2:33PM EDT | 51.00 | 4.04 | 2.88 | 4.95 | -0.86 | -17.55% | 5 | 4,633 | 131.06% |
| KRE240419P00051500 | 2024-04-18 3:19PM EDT | 51.50 | 5.50 | 3.55 | 5.65 | 0.00 | - | 390 | 77 | 172.85% |
| KRE240419P00052000 | 2024-04-18 3:19PM EDT | 52.00 | 5.86 | 3.90 | 5.95 | 0.00 | - | 850 | 233 | 155.27% |
| KRE240419P00052500 | 2024-04-10 3:55PM EDT | 52.50 | 5.60 | 4.10 | 5.80 | 0.00 | - | 8 | 0 | 226.56% |
| KRE240419P00053000 | 2024-04-19 2:29PM EDT | 53.00 | 6.05 | 4.60 | 6.15 | -0.81 | -11.81% | 1 | 1 | 216.21% |
| KRE240419P00053500 | 2024-04-17 3:13PM EDT | 53.50 | 7.55 | 5.75 | 6.80 | 0.00 | - | 8 | 0 | 148.44% |
| KRE240419P00054000 | 2024-04-10 3:55PM EDT | 54.00 | 6.65 | 5.30 | 7.70 | 0.00 | - | 400 | 0 | 317.77% |
| KRE240419P00055000 | 2024-04-18 3:34PM EDT | 55.00 | 8.74 | 6.55 | 8.30 | 0.00 | - | 1 | 0 | 284.38% |
| KRE240419P00056000 | 2024-04-10 3:55PM EDT | 56.00 | 9.10 | 8.05 | 9.30 | 0.00 | - | 30 | 0 | 305.86% |
| KRE240419P00057000 | 2024-04-01 9:44AM EDT | 57.00 | 7.20 | 9.10 | 10.20 | 0.00 | - | 12 | 0 | 308.98% |
| KRE240419P00058000 | 2024-03-06 1:18PM EDT | 58.00 | 10.00 | 8.15 | 12.00 | 0.00 | - | 23 | 0 | 450.39% |
| KRE240419P00059000 | 2024-03-28 9:46AM EDT | 59.00 | 8.90 | 10.90 | 12.30 | 0.00 | - | 3 | 0 | 365.23% |
| KRE240419P00060000 | 2024-03-28 9:46AM EDT | 60.00 | 9.90 | 11.65 | 13.15 | 0.00 | - | 1 | 0 | 354.69% |
| KRE240419P00062000 | 2024-04-05 10:07AM EDT | 62.00 | 14.09 | 12.90 | 16.55 | 0.00 | - | 2 | 0 | 245.31% |
| KRE240419P00063000 | 2024-04-10 1:01PM EDT | 63.00 | 16.05 | 14.60 | 16.30 | 0.00 | - | - | 0 | 435.55% |
| KRE240419P00064000 | 2024-04-05 11:06AM EDT | 64.00 | 15.95 | 16.15 | 17.30 | 0.00 | - | 1 | 0 | 270.31% |
| KRE240419P00070000 | 2024-03-28 9:46AM EDT | 70.00 | 19.90 | 22.20 | 23.05 | 0.00 | - | 1 | 0 | 480.47% |
| KRE240419P00075000 | 2024-03-28 9:46AM EDT | 75.00 | 24.90 | 26.65 | 28.30 | 0.00 | - | 1 | 0 | 607.81% |
