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
62.251,92 +287,05 (+0,46%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:52.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00052000 | 2024-05-30 10:52AM EDT | 2024-06-07 | 0.02 | 0.00 | 4.80 | -0.01 | -33.33% | 1 | 51 | 135.45% |
| KRE240614C00052000 | 2024-05-31 12:46PM EDT | 2024-06-14 | 0.14 | 0.00 | 4.80 | +0.07 | +100.00% | 1 | 159 | 95.80% |
| KRE240621C00052000 | 2024-05-31 10:25AM EDT | 2024-06-21 | 0.23 | 0.02 | 0.76 | +0.01 | +4.55% | 199 | 14,351 | 40.28% |
| KRE240628C00052000 | 2024-05-30 3:40PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.50 | +0.01 | +3.57% | 110 | 136 | 28.86% |
| KRE240705C00052000 | 2024-05-28 11:16AM EDT | 2024-07-05 | 0.35 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 60.60% |
| KRE240719C00052000 | 2024-05-31 3:02PM EDT | 2024-07-19 | 0.53 | 0.05 | 0.70 | +0.03 | +6.00% | 164 | 2,024 | 25.34% |
| KRE240816C00052000 | 2024-05-31 12:11PM EDT | 2024-08-16 | 0.97 | 0.30 | 5.00 | +0.06 | +6.59% | 14 | 512 | 70.17% |
| KRE240920C00052000 | 2024-05-31 11:36AM EDT | 2024-09-20 | 1.55 | 0.15 | 5.00 | +0.16 | +11.51% | 3 | 9,059 | 58.18% |
| KRE240930C00052000 | 2024-05-20 4:00PM EDT | 2024-09-30 | 2.39 | 0.15 | 5.00 | 0.00 | - | 2 | 249 | 55.74% |
| KRE241018C00052000 | 2024-05-30 10:28AM EDT | 2024-10-18 | 1.51 | 0.03 | 2.66 | 0.00 | - | 6 | 321 | 32.50% |
| KRE241115C00052000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 2.14 | 1.56 | 3.10 | +0.04 | +1.90% | 5 | 396 | 33.06% |
| KRE241220C00052000 | 2024-05-30 12:52PM EDT | 2024-12-20 | 2.62 | 1.32 | 4.80 | 0.00 | - | 1 | 1,070 | 41.83% |
| KRE241231C00052000 | 2024-05-15 10:00AM EDT | 2024-12-31 | 4.45 | 2.23 | 4.85 | 0.00 | - | 1 | 14 | 41.08% |
| KRE250117C00052000 | 2024-05-29 11:34AM EDT | 2025-01-17 | 2.85 | 2.80 | 4.00 | +0.62 | +27.80% | 10 | 2,534 | 34.03% |
| KRE250321C00052000 | 2024-05-30 11:05AM EDT | 2025-03-21 | 3.25 | 1.45 | 6.20 | 0.00 | - | 10 | 111 | 42.76% |
| KRE250620C00052000 | 2024-05-29 11:58AM EDT | 2025-06-20 | 3.45 | 2.64 | 6.40 | 0.00 | - | 5 | 590 | 38.37% |
| KRE250919C00052000 | 2024-05-15 9:44AM EDT | 2025-09-19 | 6.80 | 2.50 | 7.50 | 0.00 | - | - | 1 | 39.45% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 2025-12-19 | 5.20 | 5.00 | 8.80 | 0.00 | - | 87 | 93 | 41.54% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 7.17 | 3.50 | 8.00 | 0.00 | - | 100 | 99 | 37.31% |
| KRE260618C00052000 | 2024-05-17 11:21AM EDT | 2026-06-18 | 8.44 | 4.00 | 9.00 | 0.00 | - | 15 | 15 | 36.88% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00052000 | 2024-05-31 2:33PM EDT | 2024-06-07 | 3.40 | 1.05 | 4.40 | -0.35 | -9.33% | 2 | 7 | 90.43% |
| KRE240614P00052000 | 2024-05-28 9:44AM EDT | 2024-06-14 | 3.00 | 2.40 | 5.00 | 0.00 | - | 1 | 10 | 80.81% |
| KRE240621P00052000 | 2024-05-31 1:30PM EDT | 2024-06-21 | 3.45 | 1.00 | 5.55 | -0.29 | -7.75% | 10 | 5,403 | 78.22% |
| KRE240628P00052000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 3.46 | 1.95 | 6.40 | 0.00 | - | 1 | 129 | 83.79% |
| KRE240719P00052000 | 2024-05-31 12:21PM EDT | 2024-07-19 | 4.15 | 2.00 | 6.40 | -1.15 | -21.70% | 12 | 1,594 | 63.33% |
| KRE240816P00052000 | 2024-05-30 10:25AM EDT | 2024-08-16 | 4.80 | 2.45 | 6.50 | 0.00 | - | 2 | 299 | 51.66% |
| KRE240920P00052000 | 2024-05-31 2:04PM EDT | 2024-09-20 | 4.51 | 2.10 | 6.70 | -0.04 | -0.88% | 5 | 2,728 | 44.70% |
| KRE240930P00052000 | 2024-05-31 11:35AM EDT | 2024-09-30 | 4.75 | 2.68 | 7.00 | +1.20 | +33.80% | 10 | 81 | 45.52% |
| KRE241018P00052000 | 2024-05-23 12:15PM EDT | 2024-10-18 | 4.99 | 2.80 | 7.20 | +0.64 | +14.71% | 40 | 240 | 44.17% |
| KRE241115P00052000 | 2024-05-22 10:36AM EDT | 2024-11-15 | 4.15 | 2.52 | 6.75 | 0.00 | - | 1 | 777 | 36.89% |
| KRE241220P00052000 | 2024-05-23 9:45AM EDT | 2024-12-20 | 4.85 | 2.86 | 7.00 | 0.00 | - | 10 | 271 | 35.29% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 6.05 | 3.00 | 7.70 | 0.00 | - | 1 | 8 | 39.09% |
| KRE250117P00052000 | 2024-05-24 12:16PM EDT | 2025-01-17 | 5.44 | 2.80 | 6.95 | 0.00 | - | 2 | 1,654 | 32.76% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 5.49 | 4.05 | 7.85 | 0.00 | - | 144 | 65 | 34.20% |
| KRE250331P00052000 | 2024-05-17 2:49PM EDT | 2025-03-31 | 4.95 | 4.75 | 7.90 | 0.00 | - | 2 | 177 | 33.92% |
| KRE250620P00052000 | 2024-05-29 1:21PM EDT | 2025-06-20 | 7.25 | 4.20 | 8.35 | 0.00 | - | 70 | 2,245 | 32.40% |
| KRE250919P00052000 | 2024-05-29 10:30AM EDT | 2025-09-19 | 7.43 | 4.00 | 8.95 | 0.00 | - | 20 | 46 | 31.84% |
| KRE251219P00052000 | 2024-05-30 9:30AM EDT | 2025-12-19 | 7.35 | 4.50 | 9.50 | 0.00 | - | 2 | 26 | 31.43% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 32.70% |
