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
62.290,43 +243,61 (+0,39%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:44.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00044000 | 2024-05-31 11:25AM EDT | 2024-06-21 | 4.95 | 2.85 | 7.50 | +1.05 | +26.92% | 1 | 1,522 | 105.71% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 57.91% |
| KRE240719C00044000 | 2024-05-29 3:12PM EDT | 2024-07-19 | 4.10 | 3.15 | 7.70 | 0.00 | - | 5 | 243 | 72.46% |
| KRE240816C00044000 | 2024-05-30 10:17AM EDT | 2024-08-16 | 4.85 | 3.25 | 7.65 | 0.00 | - | 190 | 214 | 57.15% |
| KRE240920C00044000 | 2024-05-28 9:59AM EDT | 2024-09-20 | 6.35 | 3.90 | 8.45 | 0.00 | - | 163 | 307 | 55.81% |
| KRE240930C00044000 | 2024-05-28 9:30AM EDT | 2024-09-30 | 6.40 | 4.05 | 8.80 | 0.00 | - | 1 | 12 | 56.98% |
| KRE241018C00044000 | 2024-05-30 9:55AM EDT | 2024-10-18 | 5.55 | 3.95 | 8.60 | 0.00 | - | 25 | 137 | 51.32% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 4.45 | 9.10 | 0.00 | - | 1 | 140 | 51.10% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 9.10 | 4.85 | 9.40 | 0.00 | - | 3 | 117 | 48.79% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 52.00% |
| KRE250117C00044000 | 2024-05-22 9:49AM EDT | 2025-01-17 | 8.75 | 5.00 | 9.65 | 0.00 | - | 1 | 1,172 | 47.53% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 2025-03-21 | 8.40 | 5.70 | 10.50 | 0.00 | - | 2 | 58 | 47.53% |
| KRE250331C00044000 | 2024-05-23 10:12AM EDT | 2025-03-31 | 8.60 | 5.60 | 10.40 | 0.00 | - | 1 | 21 | 46.13% |
| KRE250620C00044000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 10.19 | 6.00 | 11.00 | 0.00 | - | 1 | 176 | 44.31% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 7.50 | 12.50 | 0.00 | - | 150 | 168 | 43.37% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 49.08% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00044000 | 2024-05-31 11:19AM EDT | 2024-06-07 | 0.02 | 0.00 | 4.80 | -0.06 | -75.00% | 934 | 250 | 172.36% |
| KRE240614P00044000 | 2024-05-31 11:09AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.54 | -0.04 | -25.00% | 1 | 13 | 59.28% |
| KRE240621P00044000 | 2024-05-31 2:02PM EDT | 2024-06-21 | 0.16 | 0.03 | 0.52 | -0.06 | -27.27% | 27 | 7,900 | 47.75% |
| KRE240628P00044000 | 2024-05-31 11:25AM EDT | 2024-06-28 | 0.27 | 0.01 | 0.62 | -0.04 | -12.90% | 37 | 201 | 44.24% |
| KRE240719P00044000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 0.47 | 0.36 | 0.52 | -0.10 | -17.54% | 4,976 | 25,451 | 31.25% |
| KRE240816P00044000 | 2024-05-30 10:05AM EDT | 2024-08-16 | 0.87 | 0.05 | 5.00 | 0.00 | - | 590 | 1,919 | 53.61% |
| KRE240920P00044000 | 2024-05-29 3:26PM EDT | 2024-09-20 | 1.31 | 0.10 | 2.70 | 0.00 | - | 4 | 2,328 | 46.34% |
| KRE240930P00044000 | 2024-05-30 10:33AM EDT | 2024-09-30 | 1.35 | 0.22 | 4.05 | 0.00 | - | 10 | 104 | 57.98% |
| KRE241018P00044000 | 2024-05-30 10:34AM EDT | 2024-10-18 | 1.50 | 0.66 | 1.98 | 0.00 | - | 60 | 8,084 | 34.45% |
| KRE241115P00044000 | 2024-05-17 11:49AM EDT | 2024-11-15 | 1.18 | 0.16 | 4.85 | 0.00 | - | 3 | 500 | 56.18% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 1.13 | 3.30 | 0.00 | - | 1 | 478 | 39.14% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 1.01 | 3.95 | 0.00 | - | 1 | 10 | 43.04% |
| KRE250117P00044000 | 2024-05-29 11:33AM EDT | 2025-01-17 | 2.57 | 0.47 | 4.15 | 0.00 | - | 42 | 8,316 | 42.87% |
| KRE250321P00044000 | 2024-05-31 3:29PM EDT | 2025-03-21 | 2.46 | 2.19 | 4.45 | -0.09 | -3.53% | 57 | 208 | 39.92% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 27.86% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 3.20 | 1.00 | 5.50 | 0.00 | - | 107 | 109 | 36.63% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 0.50 | 5.50 | 0.00 | - | 38 | 8,664 | 33.57% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 1.00 | 6.00 | 0.00 | - | 20 | 1,067 | 35.00% |
| KRE261218P00044000 | 2024-05-24 12:29PM EDT | 2026-12-18 | 4.65 | 2.00 | 7.00 | 0.00 | - | 11 | 211 | 31.56% |
