Deutsche Märkte öffnen in 7 Stunden 38 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.253,91 +1.233,02 (+2,28%) CMC Crypto 200
1.278,31 +7,57 (+0,60%) 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:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00030000 | 2024-04-18 1:52PM EDT | 2024-05-03 | 16.05 | 16.60 | 21.30 | 0.00 | - | - | 2 | 767.58% |
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 2024-05-10 | 15.35 | 16.70 | 21.45 | 0.00 | - | 1 | 1 | 147.66% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 2024-05-17 | 17.10 | 16.50 | 21.25 | 0.00 | - | 6 | 64 | 269.04% |
| KRE240621C00030000 | 2024-03-13 1:39PM EDT | 2024-06-21 | 19.26 | 14.80 | 19.35 | 0.00 | - | 5 | 484 | 85.64% |
| KRE240628C00030000 | 2024-01-16 10:30AM EDT | 2024-06-28 | 20.05 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 0.00% |
| KRE240920C00030000 | 2024-03-11 11:46AM EDT | 2024-09-20 | 19.85 | 15.45 | 20.00 | 0.00 | - | 5 | 24 | 67.97% |
| KRE240930C00030000 | 2024-03-21 3:17PM EDT | 2024-09-30 | 20.25 | 15.50 | 20.20 | 0.00 | - | 4 | 8 | 69.63% |
| KRE250117C00030000 | 2024-04-10 11:33AM EDT | 2025-01-17 | 18.23 | 17.50 | 21.00 | 0.00 | - | 1 | 320 | 63.60% |
| KRE250321C00030000 | 2024-02-28 3:17PM EDT | 2025-03-21 | 18.65 | 19.00 | 23.95 | 0.00 | - | 4 | 16 | 62.11% |
| KRE250620C00030000 | 2024-04-11 11:58AM EDT | 2025-06-20 | 18.30 | 17.50 | 20.70 | 0.00 | - | 5 | 421 | 47.46% |
| KRE251219C00030000 | 2024-02-14 11:33AM EDT | 2025-12-19 | 19.13 | 17.00 | 20.90 | 0.00 | - | 2 | 44 | 41.24% |
| KRE260116C00030000 | 2024-03-05 4:45PM EDT | 2026-01-16 | 20.85 | 17.50 | 22.45 | 0.00 | - | 5 | 17 | 51.65% |
| KRE261218C00030000 | 2024-03-28 2:25PM EDT | 2026-12-18 | 22.55 | 18.00 | 23.00 | 0.00 | - | 14 | 13 | 44.65% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00030000 | 2024-04-24 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 237.50% |
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 112.50% |
| KRE240517P00030000 | 2024-05-01 9:40AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,417 | 89.06% |
| KRE240524P00030000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 156.35% |
| KRE240531P00030000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.03 | 0.00 | 1.50 | 0.00 | - | - | 3 | 136.91% |
| KRE240621P00030000 | 2024-04-19 11:12AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.40 | 0.00 | - | 20 | 3,404 | 77.15% |
| KRE240628P00030000 | 2024-05-02 9:50AM EDT | 2024-06-28 | 0.03 | 0.02 | 0.10 | -0.03 | -50.00% | 50 | 813 | 58.98% |
| KRE240719P00030000 | 2024-04-30 10:38AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 247 | 56.45% |
| KRE240816P00030000 | 2024-05-01 9:37AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 397 | 47.07% |
| KRE240920P00030000 | 2024-05-01 3:57PM EDT | 2024-09-20 | 0.14 | 0.00 | 1.35 | 0.00 | - | 107 | 262 | 61.13% |
| KRE240930P00030000 | 2024-04-12 12:29PM EDT | 2024-09-30 | 0.35 | 0.00 | 1.00 | 0.00 | - | 30 | 220 | 54.69% |
| KRE241018P00030000 | 2024-04-19 12:28PM EDT | 2024-10-18 | 0.33 | 0.00 | 2.33 | 0.00 | - | 1 | 76 | 65.58% |
| KRE241115P00030000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 0.27 | 0.00 | 2.00 | 0.00 | - | 2 | 366 | 57.96% |
| KRE241220P00030000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 28 | 58.06% |
| KRE250117P00030000 | 2024-05-01 1:45PM EDT | 2025-01-17 | 0.43 | 0.05 | 1.98 | 0.00 | - | 20 | 11,166 | 50.71% |
| KRE250321P00030000 | 2024-04-30 11:11AM EDT | 2025-03-21 | 0.55 | 0.00 | 5.00 | 0.00 | - | 16 | 130 | 62.60% |
| KRE250620P00030000 | 2024-04-16 1:30PM EDT | 2025-06-20 | 1.10 | 0.00 | 2.75 | 0.00 | - | 3 | 2,993 | 57.56% |
| KRE250919P00030000 | 2024-04-18 12:04PM EDT | 2025-09-19 | 1.24 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 50.10% |
| KRE251219P00030000 | 2024-04-18 12:30PM EDT | 2025-12-19 | 1.46 | 0.00 | 2.90 | 0.00 | - | 25 | 7,257 | 49.08% |
| KRE260116P00030000 | 2024-05-02 9:38AM EDT | 2026-01-16 | 1.15 | 0.00 | 2.35 | 0.00 | - | 1 | 2,061 | 43.97% |
| KRE261218P00030000 | 2024-05-02 9:52AM EDT | 2026-12-18 | 1.65 | 0.00 | 5.00 | -0.47 | -22.17% | 4 | 17 | 50.13% |
