Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.155,84 +43,68 (+0,11%) Bitcoin EUR
57.154,73 -788,32 (-1,36%) CMC Crypto 200
1.266,42 -17,36 (-1,35%) Nasdaq Compositive
17.763,91 +46,25 (+0,26%) S&P 500
5.468,37 -0,93 (-0,02%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:35PM EDT. Markt geöffnet.
Strike:37.00
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00037000 | 2024-02-14 11:20AM EDT | 2024-06-28 | 11.22 | 9.00 | 13.65 | 0.00 | - | 1 | 0 | 314.06% |
| KRE240920C00037000 | 2024-06-18 10:30AM EDT | 2024-09-20 | 10.43 | 10.55 | 10.65 | 0.00 | - | 2 | 193 | 45.12% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 2024-09-30 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 115.63% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 2025-03-21 | 14.40 | 10.00 | 13.55 | 0.00 | - | - | 2 | 52.91% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 2025-06-20 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 20.41% |
| KRE250919C00037000 | 2024-03-25 12:17PM EDT | 2025-09-19 | 15.32 | 12.50 | 17.50 | 0.00 | - | 5 | 5 | 65.20% |
| KRE251219C00037000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 14.40 | 12.00 | 17.00 | 0.00 | - | 1 | 60 | 56.70% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 2026-01-16 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 51.22% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00037000 | 2024-06-13 12:21PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 202 | 125.00% |
| KRE240816P00037000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 2 | 38.09% |
| KRE240920P00037000 | 2024-06-24 11:48AM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | 0.00 | - | 3 | 520 | 33.25% |
| KRE240930P00037000 | 2024-05-21 10:16AM EDT | 2024-09-30 | 0.21 | 0.00 | 3.30 | 0.00 | - | 1 | 16 | 60.60% |
| KRE241018P00037000 | 2024-06-21 10:05AM EDT | 2024-10-18 | 0.45 | 0.33 | 0.34 | 0.00 | - | 1 | 14 | 32.57% |
| KRE241220P00037000 | 2024-06-11 9:49AM EDT | 2024-12-20 | 0.87 | 0.63 | 0.66 | 0.00 | - | 15 | 60 | 31.79% |
| KRE250117P00037000 | 2024-06-11 12:23PM EDT | 2025-01-17 | 1.00 | 0.79 | 0.81 | 0.00 | - | 5 | 6,264 | 31.62% |
| KRE250321P00037000 | 2024-06-20 3:32PM EDT | 2025-03-21 | 1.10 | 1.00 | 1.08 | 0.00 | - | 1 | 2,015 | 30.69% |
| KRE250620P00037000 | 2024-06-24 9:55AM EDT | 2025-06-20 | 1.40 | 1.36 | 1.50 | 0.00 | - | 15 | 2,141 | 30.23% |
| KRE250919P00037000 | 2024-04-11 11:45AM EDT | 2025-09-19 | 2.74 | 1.21 | 1.87 | 0.00 | - | 12 | 2,963 | 29.70% |
| KRE251219P00037000 | 2024-05-14 11:22AM EDT | 2025-12-19 | 1.65 | 1.97 | 2.18 | 0.00 | - | 103 | 444 | 29.08% |
| KRE260116P00037000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 1.91 | 1.93 | 2.09 | 0.00 | - | 1 | 5 | 27.81% |
| KRE260618P00037000 | 2024-06-17 2:05PM EDT | 2026-06-18 | 2.47 | 2.22 | 2.43 | 0.00 | - | - | 1 | 26.53% |
| KRE261218P00037000 | 2024-06-26 11:20AM EDT | 2026-12-18 | 2.70 | 2.16 | 2.88 | +0.14 | +5.47% | 1 | 132 | 25.82% |
