Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
39.160,87 +91,19 (+0,23%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.175,08 +4.094,80 (+6,70%) CMC Crypto 200
1.514,72 +160,30 (+11,84%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00030000 | 2024-05-01 2:12PM EDT | 30.00 | 18.23 | 18.00 | 22.50 | 0.00 | - | - | 6 | 537.11% |
| KRE240524C00041000 | 2024-04-29 3:06PM EDT | 41.00 | 7.02 | 7.00 | 11.75 | 0.00 | - | - | 1 | 308.79% |
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 42.00 | 6.67 | 6.15 | 10.75 | 0.00 | - | - | 22 | 50.00% |
| KRE240524C00044000 | 2024-05-09 3:50PM EDT | 44.00 | 6.50 | 4.35 | 8.70 | 0.00 | - | 1 | 1 | 78.13% |
| KRE240524C00044500 | 2024-04-30 10:17AM EDT | 44.50 | 3.70 | 3.95 | 8.50 | 0.00 | - | 1 | 2 | 99.61% |
| KRE240524C00045000 | 2024-05-17 10:08AM EDT | 45.00 | 6.05 | 4.00 | 7.95 | 0.00 | - | 10 | 16 | 115.04% |
| KRE240524C00045500 | 2024-05-02 11:02AM EDT | 45.50 | 3.60 | 2.71 | 7.45 | 0.00 | - | 17 | 47 | 70.51% |
| KRE240524C00046000 | 2024-05-10 2:59PM EDT | 46.00 | 4.96 | 2.37 | 6.90 | +0.41 | +9.01% | 6 | 18 | 71.09% |
| KRE240524C00046500 | 2024-04-18 12:54PM EDT | 46.50 | 1.72 | 2.50 | 6.85 | 0.00 | - | 3 | 58 | 106.06% |
| KRE240524C00047000 | 2024-05-15 1:39PM EDT | 47.00 | 3.92 | 2.09 | 5.10 | 0.00 | - | 17 | 99 | 54.69% |
| KRE240524C00047500 | 2024-05-15 1:33PM EDT | 47.50 | 3.46 | 0.80 | 4.75 | 0.00 | - | 2 | 70 | 149.32% |
| KRE240524C00048000 | 2024-05-16 11:41AM EDT | 48.00 | 3.10 | 1.00 | 4.50 | 0.00 | - | 8 | 157 | 54.69% |
| KRE240524C00048500 | 2024-05-17 10:35AM EDT | 48.50 | 2.67 | 0.44 | 4.70 | 0.00 | - | 6 | 24 | 66.89% |
| KRE240524C00049000 | 2024-05-17 3:39PM EDT | 49.00 | 2.23 | 0.66 | 2.31 | +0.01 | +0.45% | 1 | 842 | 70.90% |
| KRE240524C00049500 | 2024-05-20 2:51PM EDT | 49.50 | 1.37 | 0.91 | 1.45 | -0.40 | -22.60% | 1 | 156 | 42.97% |
| KRE240524C00050000 | 2024-05-20 2:19PM EDT | 50.00 | 1.09 | 0.56 | 0.95 | -0.20 | -15.50% | 28 | 821 | 33.50% |
| KRE240524C00050500 | 2024-05-20 3:55PM EDT | 50.50 | 0.44 | 0.36 | 0.47 | -0.46 | -51.11% | 34 | 1,095 | 23.44% |
| KRE240524C00051000 | 2024-05-20 3:58PM EDT | 51.00 | 0.22 | 0.17 | 0.28 | -0.37 | -62.71% | 1,006 | 3,278 | 24.02% |
| KRE240524C00051500 | 2024-05-20 3:57PM EDT | 51.50 | 0.11 | 0.07 | 0.35 | -0.19 | -63.33% | 1,269 | 847 | 35.84% |
| KRE240524C00052000 | 2024-05-20 3:50PM EDT | 52.00 | 0.05 | 0.01 | 0.25 | -0.10 | -66.67% | 132 | 4,189 | 37.21% |
| KRE240524C00052500 | 2024-05-20 2:47PM EDT | 52.50 | 0.02 | 0.02 | 0.09 | -0.06 | -75.00% | 57 | 981 | 31.06% |
| KRE240524C00053000 | 2024-05-20 12:15PM EDT | 53.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 2 | 224 | 28.13% |
| KRE240524C00053500 | 2024-05-20 11:07AM EDT | 53.50 | 0.02 | 0.00 | 0.92 | -0.01 | -33.33% | 8 | 70 | 70.22% |
| KRE240524C00054000 | 2024-05-20 9:46AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 737 | 30.47% |
| KRE240524C00054500 | 2024-05-20 9:40AM EDT | 54.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 102 | 44.53% |
| KRE240524C00055000 | 2024-05-17 12:30PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 300 | 552 | 48.83% |
| KRE240524C00056000 | 2024-05-14 12:02PM EDT | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 150 | 156 | 48.44% |
| KRE240524C00057000 | 2024-05-13 10:51AM EDT | 57.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 64.45% |
| KRE240524C00058000 | 2024-05-03 1:55PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| KRE240524C00059000 | 2024-05-06 9:52AM EDT | 59.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | - | 30 | 90.23% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00030000 | 2024-04-25 9:48AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 175.00% |
| KRE240524P00035000 | 2024-04-23 9:56AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 13 | 145.31% |
| KRE240524P00040000 | 2024-05-13 3:02PM EDT | 40.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 3 | 48 | 133.20% |
| KRE240524P00041000 | 2024-05-03 1:55PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 102.73% |
| KRE240524P00042000 | 2024-05-17 11:23AM EDT | 42.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 3 | 212 | 98.05% |
| KRE240524P00043000 | 2024-05-15 2:26PM EDT | 43.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6,223 | 98.44% |
| KRE240524P00043500 | 2024-05-17 11:23AM EDT | 43.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 227 | 60.94% |
| KRE240524P00044000 | 2024-05-14 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 244 | 87.11% |
| KRE240524P00044500 | 2024-05-16 12:31PM EDT | 44.50 | 0.02 | 0.00 | 2.38 | +0.01 | +100.00% | 1 | 230 | 169.92% |
| KRE240524P00045000 | 2024-05-17 10:25AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 434 | 75.59% |
| KRE240524P00045500 | 2024-05-20 2:40PM EDT | 45.50 | 0.02 | 0.00 | 0.41 | +0.01 | +100.00% | 1 | 288 | 79.49% |
| KRE240524P00046000 | 2024-05-17 3:11PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 226 | 44.53% |
| KRE240524P00046500 | 2024-05-20 10:59AM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 113 | 5,079 | 39.84% |
| KRE240524P00047000 | 2024-05-17 2:39PM EDT | 47.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 50 | 253 | 50.78% |
| KRE240524P00047500 | 2024-05-17 10:35AM EDT | 47.50 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 260 | 60.64% |
| KRE240524P00048000 | 2024-05-20 4:04PM EDT | 48.00 | 0.02 | 0.01 | 0.21 | +0.01 | +100.00% | 5 | 360 | 48.05% |
| KRE240524P00048500 | 2024-05-20 3:38PM EDT | 48.50 | 0.03 | 0.02 | 0.44 | 0.00 | - | 105 | 216 | 56.35% |
| KRE240524P00049000 | 2024-05-20 3:59PM EDT | 49.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 88 | 1,005 | 22.46% |
| KRE240524P00049500 | 2024-05-20 3:58PM EDT | 49.50 | 0.11 | 0.01 | 0.33 | +0.05 | +83.33% | 373 | 165 | 33.79% |
| KRE240524P00050000 | 2024-05-20 4:14PM EDT | 50.00 | 0.23 | 0.20 | 0.26 | +0.12 | +109.09% | 186 | 2,537 | 21.49% |
| KRE240524P00050500 | 2024-05-20 3:49PM EDT | 50.50 | 0.38 | 0.34 | 0.64 | +0.20 | +111.11% | 795 | 1,007 | 29.20% |
| KRE240524P00051000 | 2024-05-20 3:56PM EDT | 51.00 | 0.70 | 0.66 | 0.78 | +0.34 | +94.44% | 3,210 | 3,031 | 21.39% |
| KRE240524P00051500 | 2024-05-20 3:05PM EDT | 51.50 | 0.83 | 0.87 | 1.35 | +0.18 | +27.69% | 489 | 441 | 33.11% |
| KRE240524P00052000 | 2024-05-20 4:00PM EDT | 52.00 | 1.54 | 0.29 | 1.55 | +0.57 | +58.76% | 26 | 2,529 | 6.25% |
| KRE240524P00052500 | 2024-05-17 3:07PM EDT | 52.50 | 1.41 | 0.37 | 4.85 | 0.00 | - | 5 | 34 | 62.50% |
| KRE240524P00053500 | 2024-05-16 3:11PM EDT | 53.50 | 2.54 | 0.50 | 4.75 | 0.00 | - | - | 5 | 137.40% |
| KRE240524P00059000 | 2024-05-02 9:49AM EDT | 59.00 | 10.30 | 6.45 | 11.00 | 0.00 | - | 1 | 1 | 100.78% |
| KRE240524P00060000 | 2024-05-17 10:04AM EDT | 60.00 | 8.95 | 7.25 | 12.00 | 0.00 | - | 2 | 2 | 91.80% |
