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
61.745,97 +184,93 (+0,30%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00060000 | 2024-06-04 10:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 16,649 | 89.84% |
| KRE240628C00060000 | 2024-05-23 12:43PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 614 | 65.63% |
| KRE240719C00060000 | 2024-06-07 9:35AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 4,420 | 41.41% |
| KRE240816C00060000 | 2024-05-23 10:29AM EDT | 2024-08-16 | 0.12 | 0.00 | 2.16 | 0.00 | - | 4 | 2,574 | 62.04% |
| KRE240920C00060000 | 2024-06-14 9:37AM EDT | 2024-09-20 | 0.11 | 0.05 | 0.12 | 0.00 | - | 80 | 41,129 | 28.71% |
| KRE240930C00060000 | 2024-05-15 12:44PM EDT | 2024-09-30 | 0.60 | 0.00 | 2.24 | 0.00 | - | 1 | 256 | 62.60% |
| KRE241018C00060000 | 2024-06-03 3:12PM EDT | 2024-10-18 | 0.28 | 0.00 | 1.00 | 0.00 | - | 785 | 5,088 | 42.75% |
| KRE241115C00060000 | 2024-05-30 10:22AM EDT | 2024-11-15 | 0.44 | 0.00 | 2.40 | 0.00 | - | 17 | 345 | 54.00% |
| KRE241220C00060000 | 2024-06-14 11:26AM EDT | 2024-12-20 | 0.46 | 0.08 | 0.67 | -0.01 | -2.13% | 31 | 3,155 | 30.81% |
| KRE241231C00060000 | 2024-06-03 11:44AM EDT | 2024-12-31 | 0.70 | 0.00 | 2.57 | 0.00 | - | 4 | 99 | 48.85% |
| KRE250117C00060000 | 2024-06-14 4:00PM EDT | 2025-01-17 | 0.58 | 0.55 | 2.65 | -0.04 | -6.45% | 11 | 7,130 | 47.56% |
| KRE250321C00060000 | 2024-06-13 9:48AM EDT | 2025-03-21 | 0.78 | 0.00 | 2.94 | -0.09 | -10.34% | 5 | 1,067 | 43.91% |
| KRE250331C00060000 | 2024-06-12 2:51PM EDT | 2025-03-31 | 0.99 | 0.00 | 2.99 | 0.00 | - | - | 40 | 43.49% |
| KRE250620C00060000 | 2024-06-13 3:55PM EDT | 2025-06-20 | 1.34 | 0.78 | 5.00 | 0.00 | - | 6 | 760 | 50.07% |
| KRE250919C00060000 | 2024-06-14 3:18PM EDT | 2025-09-19 | 1.54 | 1.32 | 2.13 | -0.19 | -10.98% | 1 | 56 | 29.61% |
| KRE251219C00060000 | 2024-06-06 12:25PM EDT | 2025-12-19 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 333 | 41.01% |
| KRE260116C00060000 | 2024-06-07 10:30AM EDT | 2026-01-16 | 2.53 | 0.04 | 5.00 | 0.00 | - | 5 | 112 | 40.01% |
| KRE260618C00060000 | 2024-05-02 3:10PM EDT | 2026-06-18 | 4.55 | 1.07 | 6.05 | 0.00 | - | - | 3 | 39.72% |
| KRE261218C00060000 | 2024-06-13 12:01PM EDT | 2026-12-18 | 3.55 | 2.90 | 4.15 | 0.00 | - | 5 | 454 | 28.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00060000 | 2024-06-05 4:05PM EDT | 2024-06-21 | 12.75 | 11.90 | 16.05 | 0.00 | - | 100 | 7 | 102.93% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 0.00% |
| KRE240719P00060000 | 2024-06-13 1:01PM EDT | 2024-07-19 | 13.60 | 12.05 | 16.35 | 0.00 | - | 48 | 72 | 58.98% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 0.00% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 66.50% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 0.00% |
| KRE241220P00060000 | 2024-05-14 9:58AM EDT | 2024-12-20 | 9.85 | 13.15 | 13.55 | 0.00 | - | 2 | 29 | 0.00% |
| KRE241231P00060000 | 2024-05-13 12:51PM EDT | 2024-12-31 | 10.20 | 11.55 | 13.95 | 0.00 | - | 1 | 25 | 18.46% |
| KRE250117P00060000 | 2024-06-11 10:44AM EDT | 2025-01-17 | 14.40 | 14.00 | 14.70 | 0.00 | - | 15 | 1,007 | 30.62% |
| KRE250331P00060000 | 2024-05-17 2:47PM EDT | 2025-03-31 | 9.15 | 12.15 | 16.45 | 0.00 | - | 2 | 1 | 40.60% |
| KRE250620P00060000 | 2024-05-14 2:47PM EDT | 2025-06-20 | 10.79 | 13.55 | 13.85 | 0.00 | - | 1,250 | 2,362 | 0.00% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 51.70% |
| KRE260116P00060000 | 2024-06-12 10:06AM EDT | 2026-01-16 | 13.47 | 12.00 | 17.00 | 0.00 | - | 10 | 5 | 31.40% |
