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
62.396,61 +325,52 (+0,52%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00055000 | 2024-05-28 9:39AM EDT | 2024-06-07 | 0.01 | 0.00 | 4.80 | 0.00 | - | 7 | 17 | 170.31% |
| KRE240614C00055000 | 2024-05-30 10:47AM EDT | 2024-06-14 | 0.03 | 0.00 | 0.55 | 0.00 | - | 4 | 53 | 62.11% |
| KRE240621C00055000 | 2024-05-31 2:59PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 20 | 20,170 | 28.52% |
| KRE240628C00055000 | 2024-05-31 12:39PM EDT | 2024-06-28 | 0.07 | 0.00 | 4.80 | 0.00 | - | 8 | 406 | 85.16% |
| KRE240719C00055000 | 2024-05-31 12:39PM EDT | 2024-07-19 | 0.17 | 0.05 | 1.23 | +0.01 | +6.25% | 171 | 1,751 | 45.85% |
| KRE240816C00055000 | 2024-05-31 1:15PM EDT | 2024-08-16 | 0.41 | 0.01 | 1.15 | +0.05 | +13.89% | 17 | 8,120 | 35.50% |
| KRE240920C00055000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 0.70 | 0.54 | 1.78 | 0.00 | - | 1 | 1,832 | 36.27% |
| KRE240930C00055000 | 2024-05-31 1:00PM EDT | 2024-09-30 | 0.80 | 0.27 | 2.09 | +0.06 | +8.11% | 1 | 193 | 37.81% |
| KRE241018C00055000 | 2024-05-31 12:11PM EDT | 2024-10-18 | 0.94 | 0.22 | 1.94 | -0.04 | -4.08% | 3 | 89 | 33.91% |
| KRE241115C00055000 | 2024-05-31 2:38PM EDT | 2024-11-15 | 1.32 | 0.31 | 4.20 | +0.05 | +3.94% | 2 | 378 | 48.94% |
| KRE241220C00055000 | 2024-05-31 12:29PM EDT | 2024-12-20 | 1.75 | 0.39 | 2.31 | +0.08 | +4.79% | 10 | 271 | 30.96% |
| KRE241231C00055000 | 2024-05-23 2:16PM EDT | 2024-12-31 | 1.76 | 0.33 | 4.80 | 0.00 | - | 5 | 78 | 47.44% |
| KRE250117C00055000 | 2024-05-31 1:22PM EDT | 2025-01-17 | 1.95 | 0.60 | 3.90 | +0.28 | +16.77% | 2 | 2,933 | 39.76% |
| KRE250321C00055000 | 2024-05-22 10:35AM EDT | 2025-03-21 | 3.10 | 0.10 | 4.95 | 0.00 | - | 194 | 218 | 41.33% |
| KRE250331C00055000 | 2024-05-23 9:50AM EDT | 2025-03-31 | 2.86 | 0.34 | 4.95 | 0.00 | - | 3 | 1 | 40.65% |
| KRE250620C00055000 | 2024-05-23 1:42PM EDT | 2025-06-20 | 3.15 | 1.01 | 5.45 | 0.00 | - | 5 | 371 | 38.64% |
| KRE250919C00055000 | 2024-05-29 10:32AM EDT | 2025-09-19 | 3.14 | 1.50 | 6.50 | 0.00 | - | 19 | 127 | 39.48% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 2025-12-19 | 4.85 | 1.50 | 6.50 | 0.00 | - | 10 | 453 | 36.17% |
| KRE260116C00055000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 4.40 | 4.20 | 10.15 | 0.00 | - | 11 | 11,201 | 50.01% |
| KRE260618C00055000 | 2024-05-14 11:36AM EDT | 2026-06-18 | 6.93 | 3.00 | 8.00 | 0.00 | - | - | 1 | 36.87% |
| KRE261218C00055000 | 2024-05-30 10:01AM EDT | 2026-12-18 | 5.73 | 4.80 | 9.00 | 0.00 | - | 17 | 70 | 36.26% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240614P00055000 | 2024-05-29 9:49AM EDT | 2024-06-14 | 7.80 | 4.00 | 8.40 | 0.00 | - | 2 | 0 | 116.21% |
| KRE240621P00055000 | 2024-05-29 1:01PM EDT | 2024-06-21 | 7.80 | 3.95 | 8.50 | 0.00 | - | 4 | 22 | 97.22% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 93.07% |
| KRE240719P00055000 | 2024-05-20 2:05PM EDT | 2024-07-19 | 4.45 | 4.30 | 8.55 | 0.00 | - | 1 | 123 | 64.40% |
| KRE240816P00055000 | 2024-05-31 11:13AM EDT | 2024-08-16 | 6.85 | 5.25 | 7.70 | -0.27 | -3.79% | 11 | 185 | 40.82% |
| KRE240920P00055000 | 2024-05-23 9:50AM EDT | 2024-09-20 | 6.05 | 4.50 | 9.00 | 0.00 | - | 285 | 370 | 47.03% |
| KRE240930P00055000 | 2024-05-07 1:32PM EDT | 2024-09-30 | 6.05 | 5.25 | 9.40 | 0.00 | - | 1 | 2 | 48.78% |
| KRE241018P00055000 | 2024-05-28 9:54AM EDT | 2024-10-18 | 6.50 | 4.40 | 9.10 | 0.00 | - | 1 | 88 | 42.94% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 7.55 | 4.85 | 9.35 | 0.00 | - | 70 | 70 | 41.19% |
| KRE241220P00055000 | 2024-05-13 1:35PM EDT | 2024-12-20 | 6.50 | 4.85 | 9.70 | 0.00 | - | 13 | 120 | 39.97% |
| KRE241231P00055000 | 2024-05-28 10:56AM EDT | 2024-12-31 | 7.30 | 5.10 | 9.65 | 0.00 | - | 2 | 14 | 38.57% |
| KRE250117P00055000 | 2024-05-22 2:34PM EDT | 2025-01-17 | 6.80 | 5.30 | 9.85 | 0.00 | - | 2 | 7,129 | 38.46% |
| KRE250331P00055000 | 2024-05-23 2:10PM EDT | 2025-03-31 | 7.95 | 5.70 | 10.50 | 0.00 | - | - | 1 | 37.27% |
| KRE250620P00055000 | 2024-05-16 10:11AM EDT | 2025-06-20 | 7.20 | 5.50 | 10.50 | 0.00 | - | 380 | 4,707 | 33.12% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 36.00% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 34.74% |
| KRE261218P00055000 | 2024-05-29 9:30AM EDT | 2026-12-18 | 10.35 | 7.50 | 12.00 | 0.00 | - | - | 1 | 26.17% |
