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
62.271,15 +770,70 (+1,25%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:48.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00048000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 1.01 | 1.07 | 1.36 | +0.08 | +8.60% | 311 | 380 | 32.52% |
| KRE240614C00048000 | 2024-05-31 1:30PM EDT | 2024-06-14 | 1.56 | 0.16 | 5.00 | +0.22 | +16.42% | 53 | 87 | 56.25% |
| KRE240621C00048000 | 2024-05-31 2:37PM EDT | 2024-06-21 | 1.61 | 1.56 | 1.94 | +0.10 | +6.62% | 100 | 5,809 | 31.86% |
| KRE240628C00048000 | 2024-05-31 11:29AM EDT | 2024-06-28 | 1.56 | 0.81 | 5.00 | 0.00 | - | 1 | 778 | 85.45% |
| KRE240705C00048000 | 2024-05-30 1:17PM EDT | 2024-07-05 | 1.66 | 0.34 | 5.00 | 0.00 | - | 3 | 43 | 76.44% |
| KRE240719C00048000 | 2024-05-31 3:10PM EDT | 2024-07-19 | 2.14 | 2.14 | 2.40 | +0.15 | +7.54% | 94 | 997 | 27.49% |
| KRE240816C00048000 | 2024-05-31 9:38AM EDT | 2024-08-16 | 2.57 | 1.92 | 5.00 | +0.01 | +0.39% | 2 | 1,425 | 51.54% |
| KRE240920C00048000 | 2024-05-31 2:23PM EDT | 2024-09-20 | 3.39 | 1.48 | 6.00 | +0.24 | +7.62% | 2 | 2,101 | 52.17% |
| KRE240930C00048000 | 2024-05-31 11:39AM EDT | 2024-09-30 | 3.49 | 3.25 | 4.25 | -1.30 | -27.14% | 20 | 34 | 34.16% |
| KRE241018C00048000 | 2024-05-30 11:18AM EDT | 2024-10-18 | 3.30 | 2.41 | 5.95 | 0.00 | - | 1 | 644 | 46.24% |
| KRE241115C00048000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 4.06 | 3.25 | 6.50 | +0.56 | +16.00% | 3 | 876 | 46.46% |
| KRE241220C00048000 | 2024-05-17 10:05AM EDT | 2024-12-20 | 6.35 | 2.50 | 6.55 | 0.00 | - | 181 | 1,046 | 42.62% |
| KRE241231C00048000 | 2024-05-29 1:35PM EDT | 2024-12-31 | 3.80 | 3.80 | 6.15 | 0.00 | - | 3 | 31 | 38.77% |
| KRE250117C00048000 | 2024-05-15 2:28PM EDT | 2025-01-17 | 6.45 | 3.15 | 7.50 | 0.00 | - | 14 | 503 | 46.23% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 2025-03-21 | 6.00 | 4.45 | 6.55 | 0.00 | - | 3 | 30 | 35.41% |
| KRE250331C00048000 | 2024-05-21 1:01PM EDT | 2025-03-31 | 6.80 | 4.20 | 6.10 | 0.00 | - | 6 | 6 | 32.24% |
| KRE250620C00048000 | 2024-05-30 3:20PM EDT | 2025-06-20 | 5.95 | 4.30 | 7.80 | 0.00 | - | 1 | 263 | 37.35% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 46.16% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 174 | 332 | 0.00% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 45.50% |
| KRE260618C00048000 | 2024-05-24 2:45PM EDT | 2026-06-18 | 8.65 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 38.70% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 9.35 | 12.35 | 0.00 | - | 1 | 103 | 39.25% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00048000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.39 | 0.19 | 0.40 | -0.28 | -41.79% | 1,899 | 2,427 | 28.03% |
| KRE240614P00048000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 0.67 | 0.05 | 5.00 | -0.31 | -31.63% | 40 | 587 | 77.54% |
| KRE240621P00048000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.83 | 0.69 | 0.89 | -0.27 | -24.55% | 1,659 | 18,178 | 27.39% |
| KRE240628P00048000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 1.17 | 0.84 | 2.20 | -0.19 | -13.97% | 7 | 762 | 48.68% |
| KRE240705P00048000 | 2024-05-30 1:16PM EDT | 2024-07-05 | 1.40 | 0.22 | 4.70 | -0.08 | -5.41% | 1 | 12 | 85.74% |
| KRE240719P00048000 | 2024-05-31 4:11PM EDT | 2024-07-19 | 1.33 | 1.38 | 1.64 | -0.43 | -24.43% | 2,300 | 9,577 | 28.78% |
| KRE240816P00048000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 1.90 | 0.16 | 2.21 | -0.20 | -9.52% | 84 | 4,298 | 29.47% |
| KRE240920P00048000 | 2024-05-31 3:17PM EDT | 2024-09-20 | 2.34 | 1.95 | 4.25 | -0.11 | -4.49% | 78 | 2,599 | 43.68% |
| KRE240930P00048000 | 2024-05-31 3:57PM EDT | 2024-09-30 | 2.46 | 1.01 | 3.15 | -0.19 | -7.17% | 13 | 169 | 31.91% |
| KRE241018P00048000 | 2024-05-31 10:32AM EDT | 2024-10-18 | 2.73 | 2.41 | 3.30 | -0.47 | -14.69% | 2 | 6,363 | 31.06% |
| KRE241115P00048000 | 2024-05-28 9:30AM EDT | 2024-11-15 | 3.05 | 2.70 | 3.35 | +0.33 | +12.13% | 5 | 750 | 28.74% |
| KRE241220P00048000 | 2024-05-24 11:11AM EDT | 2024-12-20 | 3.45 | 2.84 | 3.75 | +0.30 | +9.52% | 1 | 1,694 | 28.96% |
| KRE241231P00048000 | 2024-05-31 11:11AM EDT | 2024-12-31 | 3.50 | 2.67 | 3.75 | -0.45 | -11.39% | 1 | 213 | 28.20% |
| KRE250117P00048000 | 2024-05-30 3:59PM EDT | 2025-01-17 | 3.80 | 2.90 | 5.65 | 0.00 | - | 1 | 6,664 | 39.64% |
| KRE250321P00048000 | 2024-05-23 10:17AM EDT | 2025-03-21 | 3.50 | 2.01 | 5.90 | 0.00 | - | 34 | 392 | 36.61% |
| KRE250620P00048000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 3.60 | 2.17 | 6.20 | 0.00 | - | 1 | 2,596 | 33.53% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 3.80 | 7.00 | 0.00 | - | - | 18 | 33.85% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 41.68% |
| KRE260116P00048000 | 2024-05-31 2:58PM EDT | 2026-01-16 | 5.35 | 1.65 | 11.55 | -0.18 | -3.25% | 1 | 1,252 | 49.35% |
| KRE260618P00048000 | 2024-05-24 3:23PM EDT | 2026-06-18 | 5.77 | 3.50 | 8.00 | 0.00 | - | 1 | 1 | 30.71% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 34.22% |
