Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.319,42 +1.497,27 (+2,78%) CMC Crypto 200
1.272,65 +1,91 (+0,15%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 2024-05-17 | 12.75 | 11.50 | 16.25 | 0.00 | - | 16 | 299 | 214.40% |
| KRE240621C00035000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 14.00 | 12.00 | 16.60 | +0.50 | +3.70% | 2 | 587 | 61.13% |
| KRE240628C00035000 | 2023-11-13 12:43PM EDT | 2024-06-28 | 8.41 | 16.25 | 18.65 | 0.00 | - | 23 | 56 | 134.18% |
| KRE240719C00035000 | 2024-04-10 2:53PM EDT | 2024-07-19 | 12.30 | 12.00 | 16.80 | 0.00 | - | 5 | 9 | 52.59% |
| KRE240816C00035000 | 2024-04-23 3:50PM EDT | 2024-08-16 | 14.25 | 12.00 | 16.50 | 0.00 | - | 5 | 7 | 84.47% |
| KRE240920C00035000 | 2024-04-15 11:37AM EDT | 2024-09-20 | 12.53 | 12.50 | 16.50 | 0.00 | - | 10 | 39 | 73.24% |
| KRE240930C00035000 | 2023-12-22 1:07PM EDT | 2024-09-30 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 14 | 90.65% |
| KRE241115C00035000 | 2023-12-29 11:02AM EDT | 2024-11-15 | 19.59 | 16.75 | 21.40 | 0.00 | - | 1 | 1 | 88.65% |
| KRE241220C00035000 | 2024-03-07 12:29PM EDT | 2024-12-20 | 16.10 | 12.65 | 15.80 | 0.00 | - | 2 | 17 | 49.65% |
| KRE241231C00035000 | 2024-02-13 2:10PM EDT | 2024-12-31 | 13.54 | 12.00 | 15.10 | 0.00 | - | - | 3 | 40.36% |
| KRE250117C00035000 | 2024-04-24 1:09PM EDT | 2025-01-17 | 15.09 | 13.00 | 17.65 | 0.00 | - | 19 | 499 | 64.62% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 2025-06-20 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 53.69% |
| KRE250919C00035000 | 2024-03-20 11:56AM EDT | 2025-09-19 | 15.45 | 12.50 | 17.50 | 0.00 | - | - | 1 | 45.39% |
| KRE251219C00035000 | 2024-04-18 12:31PM EDT | 2025-12-19 | 14.46 | 14.00 | 19.00 | 0.00 | - | 1 | 193 | 50.53% |
| KRE260116C00035000 | 2024-04-30 10:23AM EDT | 2026-01-16 | 15.40 | 14.50 | 19.00 | 0.00 | - | 16 | 95 | 49.38% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 2026-12-18 | 15.75 | 15.50 | 20.00 | 0.00 | - | 1 | 13 | 44.28% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00035000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 256.25% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.31 | 0.00 | - | 200 | 203 | 190.23% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 507 | 86.33% |
| KRE240524P00035000 | 2024-04-23 9:56AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.45 | 0.00 | - | - | 3 | 118.16% |
| KRE240531P00035000 | 2024-04-16 9:36AM EDT | 2024-05-31 | 0.11 | 0.00 | 4.80 | 0.00 | - | - | 2 | 159.18% |
| KRE240621P00035000 | 2024-04-30 2:51PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.22 | 0.00 | - | 15 | 4,966 | 50.59% |
| KRE240628P00035000 | 2024-05-01 10:25AM EDT | 2024-06-28 | 0.07 | 0.00 | 1.39 | 0.00 | - | 10 | 67 | 72.51% |
| KRE240719P00035000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.45 | 0.00 | - | 37 | 11,195 | 54.93% |
| KRE240816P00035000 | 2024-05-02 3:52PM EDT | 2024-08-16 | 0.16 | 0.10 | 0.55 | -0.14 | -46.67% | 10 | 417 | 49.76% |
| KRE240920P00035000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.95 | -0.02 | -6.67% | 1 | 3,249 | 50.81% |
| KRE240930P00035000 | 2024-04-22 12:43PM EDT | 2024-09-30 | 0.49 | 0.00 | 2.27 | 0.00 | - | 100 | 74 | 52.10% |
| KRE241018P00035000 | 2024-05-02 11:05AM EDT | 2024-10-18 | 0.41 | 0.00 | 4.80 | -0.02 | -4.65% | 101 | 126 | 65.95% |
| KRE241115P00035000 | 2024-05-02 12:41PM EDT | 2024-11-15 | 0.55 | 0.00 | 1.15 | +0.04 | +7.84% | 5 | 356 | 45.83% |
| KRE241220P00035000 | 2024-04-29 12:27PM EDT | 2024-12-20 | 0.68 | 0.25 | 2.21 | -0.05 | -6.85% | 1 | 126 | 54.32% |
| KRE241231P00035000 | 2024-04-30 2:44PM EDT | 2024-12-31 | 0.84 | 0.00 | 1.80 | 0.00 | - | 3 | 64 | 48.76% |
| KRE250117P00035000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 0.79 | 0.50 | 2.57 | -0.02 | -2.47% | 161 | 6,486 | 54.82% |
| KRE250321P00035000 | 2024-04-09 1:25PM EDT | 2025-03-21 | 1.16 | 0.00 | 5.00 | 0.00 | - | 1 | 13 | 68.82% |
| KRE250620P00035000 | 2024-04-04 2:59PM EDT | 2025-06-20 | 1.63 | 0.00 | 4.65 | 0.00 | - | 2 | 974 | 58.39% |
| KRE250919P00035000 | 2024-05-02 12:03PM EDT | 2025-09-19 | 1.49 | 0.00 | 5.00 | -0.15 | -9.15% | 1 | 2 | 55.04% |
| KRE251219P00035000 | 2024-02-09 11:01AM EDT | 2025-12-19 | 2.76 | 1.19 | 5.00 | 0.00 | - | 15 | 2,449 | 50.67% |
| KRE260116P00035000 | 2024-04-08 3:54PM EDT | 2026-01-16 | 2.11 | 0.00 | 5.00 | 0.00 | - | 10 | 4,269 | 49.52% |
| KRE261218P00035000 | 2024-05-02 3:56PM EDT | 2026-12-18 | 2.60 | 0.00 | 3.65 | -0.04 | -1.52% | 10 | 121 | 33.75% |
