Deutsche Märkte öffnen in 8 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.384,89 +1.426,60 (+2,64%) CMC Crypto 200
1.276,56 +5,82 (+0,46%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00025000 | 2024-04-23 9:33AM EDT | 2024-05-17 | 23.05 | 21.65 | 26.25 | 0.00 | - | 2 | 14 | 341.11% |
| KRE240621C00025000 | 2024-04-15 9:41AM EDT | 2024-06-21 | 22.50 | 22.00 | 26.50 | 0.00 | - | 1 | 23 | 104.30% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 2024-09-20 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| KRE250117C00025000 | 2024-04-29 2:23PM EDT | 2025-01-17 | 23.45 | 22.00 | 26.40 | 0.00 | - | 2 | 615 | 86.52% |
| KRE250620C00025000 | 2024-04-15 9:49AM EDT | 2025-06-20 | 22.60 | 22.00 | 27.00 | 0.00 | - | 1 | 216 | 75.00% |
| KRE251219C00025000 | 2024-04-29 2:23PM EDT | 2025-12-19 | 24.04 | 22.50 | 27.50 | 0.00 | - | 3 | 46 | 66.77% |
| KRE260116C00025000 | 2024-04-16 3:26PM EDT | 2026-01-16 | 22.05 | 22.50 | 27.00 | 0.00 | - | 22 | 116 | 61.11% |
| KRE261218C00025000 | 2024-02-01 1:18PM EDT | 2026-12-18 | 23.90 | 21.50 | 26.50 | 0.00 | - | - | 5 | 45.79% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00025000 | 2024-04-17 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 302 | 112.50% |
| KRE240621P00025000 | 2024-05-01 12:55PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 4,807 | 78.91% |
| KRE240719P00025000 | 2024-04-16 10:26AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 198 | 65.63% |
| KRE240816P00025000 | 2024-04-22 3:43PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.18 | 0.00 | - | 20 | 284 | 61.33% |
| KRE240920P00025000 | 2024-05-02 11:25AM EDT | 2024-09-20 | 0.06 | 0.04 | 4.85 | -0.05 | -45.45% | 26 | 211 | 118.56% |
| KRE241018P00025000 | 2024-05-01 1:26PM EDT | 2024-10-18 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 155 | 107.59% |
| KRE241115P00025000 | 2024-05-01 3:02PM EDT | 2024-11-15 | 0.11 | 0.00 | 1.48 | 0.00 | - | 1 | 201 | 68.75% |
| KRE241220P00025000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 0.18 | 0.04 | 1.66 | 0.00 | - | 1 | 26 | 65.77% |
| KRE250117P00025000 | 2024-05-01 3:49PM EDT | 2025-01-17 | 0.22 | 0.15 | 0.42 | 0.00 | - | 3 | 2,590 | 52.20% |
| KRE250620P00025000 | 2024-03-07 4:28PM EDT | 2025-06-20 | 0.60 | 0.05 | 10.00 | 0.00 | - | 1 | 1,141 | 95.17% |
| KRE250919P00025000 | 2024-05-02 11:11AM EDT | 2025-09-19 | 0.50 | 0.00 | 5.00 | -0.41 | -45.05% | 1 | 22 | 63.35% |
| KRE251219P00025000 | 2024-04-22 11:45AM EDT | 2025-12-19 | 0.64 | 0.00 | 5.00 | 0.00 | - | 2 | 55 | 58.33% |
| KRE260116P00025000 | 2024-05-02 2:50PM EDT | 2026-01-16 | 0.60 | 0.00 | 0.75 | -0.08 | -11.76% | 5 | 133 | 38.84% |
| KRE261218P00025000 | 2024-04-12 3:53PM EDT | 2026-12-18 | 1.56 | 0.00 | 5.00 | 0.00 | - | - | 1 | 62.39% |
