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
62.308,72 -1.115,76 (-1,76%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00045000 | 2024-05-22 2:29PM EDT | 2024-06-07 | 5.04 | 1.65 | 6.10 | 0.00 | - | 8 | 8 | 149.80% |
| KRE240614C00045000 | 2024-05-31 2:34PM EDT | 2024-06-14 | 3.80 | 1.77 | 6.00 | +0.35 | +10.14% | 1 | 8 | 102.93% |
| KRE240621C00045000 | 2024-05-30 3:19PM EDT | 2024-06-21 | 3.75 | 2.50 | 6.45 | 0.00 | - | 1 | 23,419 | 94.92% |
| KRE240628C00045000 | 2024-05-24 1:32PM EDT | 2024-06-28 | 4.10 | 1.90 | 6.40 | 0.00 | - | 10 | 94 | 81.15% |
| KRE240719C00045000 | 2024-05-30 3:20PM EDT | 2024-07-19 | 4.01 | 1.90 | 6.65 | 0.00 | - | 2 | 125 | 65.26% |
| KRE240816C00045000 | 2024-05-30 10:28AM EDT | 2024-08-16 | 4.15 | 2.50 | 7.25 | 0.00 | - | 949 | 720 | 59.47% |
| KRE240920C00045000 | 2024-05-29 10:50AM EDT | 2024-09-20 | 4.20 | 2.85 | 7.45 | 0.00 | - | 37 | 699 | 51.34% |
| KRE240930C00045000 | 2024-05-21 1:26PM EDT | 2024-09-30 | 6.85 | 3.20 | 7.70 | 0.00 | - | 1 | 29 | 51.62% |
| KRE241018C00045000 | 2024-05-14 1:01PM EDT | 2024-10-18 | 7.40 | 3.25 | 7.85 | 0.00 | - | 3 | 18 | 49.55% |
| KRE241115C00045000 | 2024-05-21 9:44AM EDT | 2024-11-15 | 7.50 | 3.35 | 8.15 | 0.00 | - | 219 | 243 | 47.71% |
| KRE241220C00045000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 7.90 | 4.10 | 8.80 | 0.00 | - | 2 | 1,495 | 48.27% |
| KRE241231C00045000 | 2024-05-21 3:15PM EDT | 2024-12-31 | 8.00 | 4.20 | 8.80 | 0.00 | - | 6 | 10 | 47.01% |
| KRE250117C00045000 | 2024-05-30 11:42AM EDT | 2025-01-17 | 6.31 | 4.40 | 9.15 | 0.00 | - | 3 | 4,331 | 47.69% |
| KRE250321C00045000 | 2024-05-23 10:43AM EDT | 2025-03-21 | 7.75 | 4.85 | 9.60 | 0.00 | - | 240 | 414 | 45.07% |
| KRE250620C00045000 | 2024-05-30 11:11AM EDT | 2025-06-20 | 7.45 | 5.50 | 10.50 | 0.00 | - | 1 | 634 | 44.26% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 47.15% |
| KRE251219C00045000 | 2024-05-29 1:02PM EDT | 2025-12-19 | 8.00 | 7.00 | 11.50 | 0.00 | - | 41 | 2,949 | 40.96% |
| KRE260116C00045000 | 2024-05-06 1:56PM EDT | 2026-01-16 | 10.85 | 7.00 | 12.00 | 0.00 | - | 3 | 89 | 42.17% |
| KRE261218C00045000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 9.98 | 8.50 | 13.00 | 0.00 | - | 17 | 122 | 37.23% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00045000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 0.04 | 0.01 | 5.00 | -0.03 | -42.86% | 5 | 313 | 160.45% |
| KRE240614P00045000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 0.18 | 0.12 | 5.00 | -0.06 | -25.00% | 14 | 169 | 115.09% |
| KRE240621P00045000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 0.25 | 0.09 | 0.36 | -0.06 | -19.35% | 48 | 31,901 | 35.65% |
| KRE240628P00045000 | 2024-05-31 2:34PM EDT | 2024-06-28 | 0.38 | 0.12 | 3.00 | -0.08 | -17.39% | 7 | 264 | 60.16% |
| KRE240705P00045000 | 2024-05-30 3:58PM EDT | 2024-07-05 | 0.54 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 69.80% |
| KRE240719P00045000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 0.69 | 0.28 | 1.22 | +0.39 | +130.00% | 297 | 27,137 | 39.75% |
| KRE240816P00045000 | 2024-05-31 12:55PM EDT | 2024-08-16 | 1.03 | 0.70 | 1.50 | -0.03 | -2.83% | 102 | 15,217 | 35.50% |
| KRE240920P00045000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 1.30 | 0.35 | 2.25 | -0.12 | -8.45% | 125 | 7,443 | 37.45% |
| KRE240930P00045000 | 2024-05-31 3:02PM EDT | 2024-09-30 | 1.49 | 0.25 | 1.51 | -0.32 | -17.68% | 5 | 406 | 28.30% |
| KRE241018P00045000 | 2024-05-31 3:45PM EDT | 2024-10-18 | 1.60 | 1.14 | 2.15 | -0.19 | -10.61% | 44 | 464 | 32.57% |
| KRE241115P00045000 | 2024-05-31 11:56AM EDT | 2024-11-15 | 1.94 | 0.38 | 4.00 | -0.13 | -6.28% | 32 | 1,694 | 45.24% |
| KRE241220P00045000 | 2024-05-29 3:14PM EDT | 2024-12-20 | 2.53 | 0.52 | 5.00 | 0.00 | - | 376 | 1,793 | 48.66% |
| KRE241231P00045000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 2.11 | 1.38 | 3.90 | 0.00 | - | 1 | 68 | 39.36% |
| KRE250117P00045000 | 2024-05-31 1:04PM EDT | 2025-01-17 | 2.51 | 0.72 | 4.45 | -0.06 | -2.33% | 10 | 15,675 | 41.76% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 0.50 | 5.00 | 0.00 | - | 1 | 77 | 40.43% |
| KRE250620P00045000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 3.20 | 0.05 | 5.50 | 0.00 | - | 40 | 8,123 | 38.05% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 2025-09-19 | 3.50 | 1.00 | 6.00 | 0.00 | - | 2 | 336 | 36.66% |
| KRE251219P00045000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 3.65 | 1.50 | 6.50 | 0.00 | - | 46 | 10,084 | 35.83% |
| KRE260116P00045000 | 2024-05-23 3:25PM EDT | 2026-01-16 | 4.10 | 0.75 | 10.65 | 0.00 | - | 800 | 4,315 | 53.27% |
| KRE260618P00045000 | 2024-05-01 11:29AM EDT | 2026-06-18 | 5.15 | 2.00 | 7.00 | 0.00 | - | - | 1,000 | 33.15% |
| KRE261218P00045000 | 2024-05-29 1:40PM EDT | 2026-12-18 | 5.30 | 2.50 | 7.50 | 0.00 | - | 8 | 2,009 | 31.46% |
