Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.761,29 +672,05 (+1,10%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00041000 | 2024-06-13 11:49AM EDT | 2024-06-21 | 5.71 | 3.00 | 7.20 | 0.00 | - | 1 | 520 | 172.95% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 2024-06-28 | 9.00 | 7.35 | 11.80 | 0.00 | - | 5 | 16 | 198.54% |
| KRE240719C00041000 | 2024-06-05 10:47AM EDT | 2024-07-19 | 6.53 | 3.10 | 7.35 | 0.00 | - | 10 | 14 | 80.47% |
| KRE240816C00041000 | 2024-06-07 2:42PM EDT | 2024-08-16 | 6.73 | 5.40 | 6.50 | 0.00 | - | 1 | 14 | 46.29% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 2024-09-20 | 7.18 | 5.95 | 6.95 | 0.00 | - | 1 | 322 | 43.02% |
| KRE240930C00041000 | 2024-06-07 11:21AM EDT | 2024-09-30 | 7.15 | 5.45 | 8.00 | 0.00 | - | 1 | 10 | 53.47% |
| KRE241115C00041000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 8.93 | 5.65 | 8.85 | 0.00 | - | 3 | 4 | 52.95% |
| KRE241231C00041000 | 2024-05-09 12:48PM EDT | 2024-12-31 | 11.00 | 6.00 | 9.70 | 0.00 | - | 1 | 18 | 53.55% |
| KRE250117C00041000 | 2024-05-13 3:49PM EDT | 2025-01-17 | 11.24 | 7.20 | 9.40 | 0.00 | - | 1 | 433 | 49.01% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 2025-03-21 | 12.00 | 7.75 | 9.70 | 0.00 | - | 2 | 77 | 45.25% |
| KRE250620C00041000 | 2024-06-06 10:36AM EDT | 2025-06-20 | 9.27 | 7.30 | 9.50 | 0.00 | - | 2 | 101 | 38.09% |
| KRE251219C00041000 | 2024-05-29 3:56PM EDT | 2025-12-19 | 9.35 | 7.00 | 12.00 | 0.00 | - | 10 | 141 | 43.63% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 2026-01-16 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 54.77% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00041000 | 2024-06-14 4:02PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 138 | 4,967 | 50.78% |
| KRE240628P00041000 | 2024-06-12 1:45PM EDT | 2024-06-28 | 0.04 | 0.01 | 2.20 | 0.00 | - | 4 | 169 | 88.18% |
| KRE240705P00041000 | 2024-06-13 2:59PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.12 | 0.00 | - | 4 | 31 | 34.18% |
| KRE240712P00041000 | 2024-06-12 1:55PM EDT | 2024-07-12 | 0.09 | 0.02 | 0.35 | 0.00 | - | - | 26 | 39.80% |
| KRE240719P00041000 | 2024-06-14 11:23AM EDT | 2024-07-19 | 0.25 | 0.02 | 0.47 | +0.11 | +78.57% | 7 | 1,592 | 39.36% |
| KRE240726P00041000 | 2024-06-10 9:33AM EDT | 2024-07-26 | 0.27 | 0.05 | 0.40 | 0.00 | - | 8 | 9 | 33.99% |
| KRE240816P00041000 | 2024-06-14 10:06AM EDT | 2024-08-16 | 0.49 | 0.08 | 0.57 | +0.13 | +36.11% | 4 | 1,614 | 31.47% |
| KRE240920P00041000 | 2024-06-14 12:05PM EDT | 2024-09-20 | 0.83 | 0.16 | 1.50 | +0.15 | +22.06% | 500 | 1,479 | 38.72% |
| KRE240930P00041000 | 2024-06-11 3:41PM EDT | 2024-09-30 | 0.90 | 0.88 | 3.10 | 0.00 | - | 1 | 64 | 56.03% |
| KRE241018P00041000 | 2024-06-14 12:32PM EDT | 2024-10-18 | 1.14 | 0.22 | 1.52 | +0.10 | +9.62% | 3 | 205 | 34.38% |
| KRE241115P00041000 | 2024-06-14 3:45PM EDT | 2024-11-15 | 1.45 | 0.24 | 2.13 | +0.26 | +21.85% | 4 | 2,459 | 37.38% |
| KRE241220P00041000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 1.33 | 0.46 | 3.00 | 0.00 | - | 10 | 595 | 41.48% |
| KRE241231P00041000 | 2024-05-30 10:45AM EDT | 2024-12-31 | 1.43 | 0.50 | 3.95 | 0.00 | - | 50 | 250 | 48.33% |
| KRE250117P00041000 | 2024-06-14 2:28PM EDT | 2025-01-17 | 1.97 | 0.37 | 2.44 | +0.49 | +33.11% | 1 | 15,567 | 34.09% |
| KRE250321P00041000 | 2024-06-11 2:59PM EDT | 2025-03-21 | 2.08 | 0.21 | 4.35 | 0.00 | - | 76 | 121 | 43.67% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 2025-06-20 | 3.22 | 0.58 | 5.00 | 0.00 | - | 1 | 1,337 | 41.90% |
| KRE250919P00041000 | 2024-05-29 11:33AM EDT | 2025-09-19 | 2.75 | 0.50 | 5.50 | 0.00 | - | 29 | 52 | 40.27% |
| KRE251219P00041000 | 2024-06-06 12:58PM EDT | 2025-12-19 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 6,511 | 39.29% |
| KRE260116P00041000 | 2024-06-11 2:47PM EDT | 2026-01-16 | 3.30 | 1.00 | 6.00 | 0.00 | - | 22 | 3,555 | 38.33% |
| KRE260618P00041000 | 2024-06-05 11:08AM EDT | 2026-06-18 | 3.56 | 1.50 | 6.50 | 0.00 | - | 5 | 305 | 36.27% |
| KRE261218P00041000 | 2024-06-10 9:30AM EDT | 2026-12-18 | 4.10 | 2.00 | 5.00 | 0.00 | - | 1 | 4 | 26.66% |
