Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.406,35 +434,37 (+0,70%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240614C00035000 | 2024-05-22 1:56PM EDT | 2024-06-14 | 15.07 | 11.50 | 16.00 | 0.00 | - | - | 11 | 217.33% |
| KRE240621C00035000 | 2024-05-29 12:20PM EDT | 2024-06-21 | 12.40 | 11.50 | 16.00 | 0.00 | - | 1 | 585 | 177.44% |
| KRE240628C00035000 | 2023-11-13 12:43PM EDT | 2024-06-28 | 8.41 | 16.25 | 18.65 | 0.00 | - | 23 | 56 | 195.26% |
| KRE240719C00035000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 15.40 | 12.15 | 16.60 | 0.00 | - | 3 | 6 | 71.68% |
| KRE240816C00035000 | 2024-05-08 2:59PM EDT | 2024-08-16 | 15.35 | 11.70 | 16.35 | 0.00 | - | 5 | 7 | 98.97% |
| KRE240920C00035000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 16.14 | 11.80 | 16.00 | 0.00 | - | 1 | 40 | 76.83% |
| KRE240930C00035000 | 2023-12-22 1:07PM EDT | 2024-09-30 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 14 | 102.61% |
| KRE241115C00035000 | 2024-05-24 12:53PM EDT | 2024-11-15 | 14.20 | 12.10 | 16.45 | 0.00 | - | 1 | 0 | 68.19% |
| KRE241220C00035000 | 2024-05-14 3:31PM EDT | 2024-12-20 | 16.80 | 12.40 | 17.00 | 0.00 | - | 12 | 11 | 67.87% |
| KRE241231C00035000 | 2024-02-13 2:10PM EDT | 2024-12-31 | 13.54 | 12.00 | 15.10 | 0.00 | - | - | 3 | 44.97% |
| KRE250117C00035000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 15.00 | 12.15 | 15.65 | 0.00 | - | 2 | 497 | 49.71% |
| KRE250321C00035000 | 2024-05-28 9:51AM EDT | 2025-03-21 | 15.30 | 13.05 | 17.70 | 0.00 | - | 14 | 14 | 62.35% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 56.67% |
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 2025-09-19 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 47.67% |
| KRE251219C00035000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 14.46 | 16.00 | 20.50 | 0.00 | - | 1 | 193 | 61.28% |
| KRE260116C00035000 | 2024-05-31 10:09AM EDT | 2026-01-16 | 16.50 | 13.50 | 18.50 | -1.36 | -7.61% | 4 | 91 | 48.47% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 2026-12-18 | 15.75 | 16.50 | 21.50 | 0.00 | - | 1 | 13 | 52.30% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00035000 | 2024-05-29 3:15PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 95.31% |
| KRE240621P00035000 | 2024-05-31 12:21PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 125 | 4,987 | 63.28% |
| KRE240628P00035000 | 2024-05-01 10:25AM EDT | 2024-06-28 | 0.07 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 161.18% |
| KRE240719P00035000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.25 | +0.01 | +16.67% | 28 | 11,233 | 52.93% |
| KRE240816P00035000 | 2024-05-30 3:03PM EDT | 2024-08-16 | 0.12 | 0.01 | 0.55 | 0.00 | - | 13 | 414 | 57.96% |
| KRE240920P00035000 | 2024-05-29 10:42AM EDT | 2024-09-20 | 0.19 | 0.00 | 1.00 | 0.00 | - | 20 | 3,252 | 57.62% |
| KRE240930P00035000 | 2024-05-29 10:58AM EDT | 2024-09-30 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 77.22% |
| KRE241018P00035000 | 2024-05-17 1:36PM EDT | 2024-10-18 | 0.19 | 0.00 | 4.80 | 0.00 | - | 10 | 111 | 72.10% |
| KRE241115P00035000 | 2024-05-28 9:31AM EDT | 2024-11-15 | 0.32 | 0.05 | 1.15 | 0.00 | - | 1 | 361 | 49.32% |
| KRE241220P00035000 | 2024-05-29 12:20PM EDT | 2024-12-20 | 0.55 | 0.25 | 0.80 | 0.00 | - | 1 | 130 | 39.84% |
| KRE241231P00035000 | 2024-05-22 9:52AM EDT | 2024-12-31 | 0.38 | 0.30 | 5.00 | 0.00 | - | 3 | 92 | 60.96% |
| KRE250117P00035000 | 2024-05-31 11:56AM EDT | 2025-01-17 | 0.60 | 0.05 | 0.87 | -0.10 | -14.29% | 13 | 6,028 | 38.33% |
| KRE250321P00035000 | 2024-05-29 1:25PM EDT | 2025-03-21 | 0.83 | 0.10 | 5.00 | 0.00 | - | 2 | 53 | 51.12% |
| KRE250331P00035000 | 2024-05-24 2:42PM EDT | 2025-03-31 | 0.80 | 0.11 | 5.00 | 0.00 | - | 1 | 42 | 50.32% |
| KRE250620P00035000 | 2024-05-28 12:45PM EDT | 2025-06-20 | 0.93 | 0.00 | 5.00 | 0.00 | - | 1 | 952 | 62.79% |
| KRE250919P00035000 | 2024-05-15 9:33AM EDT | 2025-09-19 | 1.15 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 56.48% |
| KRE251219P00035000 | 2024-05-14 1:44PM EDT | 2025-12-19 | 1.52 | 0.00 | 9.60 | 0.00 | - | 1 | 2,449 | 50.57% |
| KRE260116P00035000 | 2024-05-30 12:27PM EDT | 2026-01-16 | 1.59 | 0.00 | 5.00 | 0.00 | - | 3 | 4,280 | 50.52% |
| KRE261218P00035000 | 2024-05-22 3:27PM EDT | 2026-12-18 | 2.05 | 0.00 | 3.65 | 0.00 | - | 1 | 119 | 34.12% |
