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
61.733,38 -77,75 (-0,13%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:51.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00051000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 109 | 12,776 | 51.56% |
| KRE240628C00051000 | 2024-06-12 1:15PM EDT | 2024-06-28 | 0.18 | 0.00 | 1.10 | 0.00 | - | 11 | 237 | 59.47% |
| KRE240705C00051000 | 2024-06-12 10:00AM EDT | 2024-07-05 | 0.22 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 64.36% |
| KRE240712C00051000 | 2024-06-04 2:09PM EDT | 2024-07-12 | 0.33 | 0.01 | 0.34 | 0.00 | - | 3 | 3 | 34.86% |
| KRE240719C00051000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.50 | -0.13 | -41.94% | 146 | 5,721 | 35.50% |
| KRE240726C00051000 | 2024-06-13 1:57PM EDT | 2024-07-26 | 0.39 | 0.17 | 0.92 | 0.00 | - | 11 | 16 | 41.41% |
| KRE240816C00051000 | 2024-06-14 3:41PM EDT | 2024-08-16 | 0.48 | 0.00 | 0.64 | -0.05 | -9.43% | 307 | 2,595 | 28.88% |
| KRE240920C00051000 | 2024-06-13 12:23PM EDT | 2024-09-20 | 0.97 | 0.17 | 3.05 | 0.00 | - | 1 | 4,915 | 51.50% |
| KRE240930C00051000 | 2024-05-23 12:47PM EDT | 2024-09-30 | 2.12 | 0.18 | 1.05 | 0.00 | - | 5 | 24 | 27.22% |
| KRE241018C00051000 | 2024-06-14 9:53AM EDT | 2024-10-18 | 1.18 | 0.22 | 1.37 | -0.12 | -9.23% | 55 | 533 | 28.66% |
| KRE241115C00051000 | 2024-06-13 1:49PM EDT | 2024-11-15 | 1.82 | 0.32 | 3.70 | 0.00 | - | 1 | 634 | 46.58% |
| KRE241220C00051000 | 2024-06-10 11:25AM EDT | 2024-12-20 | 2.02 | 0.39 | 2.22 | 0.00 | - | 356 | 480 | 30.42% |
| KRE241231C00051000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.95 | 1.98 | 2.06 | 0.00 | - | 1 | 50 | 28.31% |
| KRE250117C00051000 | 2024-06-13 2:10PM EDT | 2025-01-17 | 2.47 | 0.43 | 4.35 | 0.00 | - | 21 | 2,434 | 43.86% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 2025-03-21 | 5.04 | 0.60 | 4.85 | 0.00 | - | 2 | 134 | 41.71% |
| KRE250620C00051000 | 2024-06-14 1:20PM EDT | 2025-06-20 | 3.36 | 1.24 | 5.50 | -0.49 | -12.73% | 16 | 811 | 39.73% |
| KRE251219C00051000 | 2024-05-24 9:32AM EDT | 2025-12-19 | 6.18 | 2.00 | 7.00 | 0.00 | - | 40 | 344 | 39.16% |
| KRE260116C00051000 | 2024-06-10 9:30AM EDT | 2026-01-16 | 4.94 | 2.03 | 7.00 | 0.00 | - | 4 | 1,246 | 38.21% |
| KRE261218C00051000 | 2024-06-14 10:31AM EDT | 2026-12-18 | 6.05 | 5.25 | 6.50 | -1.35 | -18.24% | 1 | 3 | 28.68% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00051000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 4.90 | 2.94 | 7.00 | +0.70 | +16.67% | 12,206 | 10,218 | 51.56% |
| KRE240628P00051000 | 2024-06-13 11:51AM EDT | 2024-06-28 | 4.71 | 3.10 | 7.35 | 0.00 | - | 4 | 46 | 50.49% |
| KRE240705P00051000 | 2024-06-13 10:14AM EDT | 2024-07-05 | 4.45 | 3.10 | 7.40 | 0.00 | - | 1 | 27 | 100.64% |
| KRE240719P00051000 | 2024-06-14 1:08PM EDT | 2024-07-19 | 5.33 | 3.20 | 5.80 | +1.38 | +34.94% | 3 | 4,721 | 45.46% |
| KRE240816P00051000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 5.45 | 3.55 | 6.60 | +1.25 | +29.76% | 10 | 336 | 45.87% |
| KRE240920P00051000 | 2024-06-13 12:03PM EDT | 2024-09-20 | 5.20 | 4.80 | 6.60 | 0.00 | - | 200 | 2,068 | 36.67% |
| KRE240930P00051000 | 2024-06-11 3:00PM EDT | 2024-09-30 | 5.50 | 3.95 | 6.75 | 0.00 | - | 2 | 63 | 36.57% |
| KRE241018P00051000 | 2024-05-31 3:52PM EDT | 2024-10-18 | 4.20 | 5.65 | 8.00 | 0.00 | - | 1 | 377 | 46.05% |
| KRE241115P00051000 | 2024-05-24 9:38AM EDT | 2024-11-15 | 4.25 | 5.10 | 7.20 | 0.00 | - | 215 | 454 | 34.63% |
| KRE241220P00051000 | 2024-05-28 9:56AM EDT | 2024-12-20 | 4.45 | 5.25 | 8.00 | 0.00 | - | 1 | 520 | 37.56% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 2024-12-31 | 4.25 | 5.95 | 6.10 | 0.00 | - | 1 | 51 | 21.46% |
| KRE250117P00051000 | 2024-06-14 2:00PM EDT | 2025-01-17 | 6.75 | 5.45 | 6.75 | +0.45 | +7.14% | 13 | 1,319 | 25.75% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 2025-03-21 | 4.45 | 4.75 | 8.80 | 0.00 | - | 1 | 153 | 35.91% |
| KRE250620P00051000 | 2024-06-06 1:13PM EDT | 2025-06-20 | 6.65 | 6.05 | 8.95 | 0.00 | - | 20 | 772 | 32.01% |
| KRE250919P00051000 | 2024-06-10 9:41AM EDT | 2025-09-19 | 7.52 | 5.00 | 10.00 | 0.00 | - | 20 | 3 | 33.79% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 6.45 | 6.20 | 9.50 | 0.00 | - | 2 | 79 | 28.66% |
| KRE260116P00051000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 6.60 | 5.00 | 10.00 | 0.00 | - | 2 | 4,067 | 30.13% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 5.65 | 8.15 | 0.00 | - | 400 | 400 | 17.57% |
