Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.870,00 +1.407,30 (+2,63%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:36.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00036000 | 2024-03-11 9:32AM EDT | 2024-06-21 | 14.10 | 11.75 | 13.20 | 0.00 | - | 2 | 113 | 51.17% |
| KRE240628C00036000 | 2024-02-07 2:01PM EDT | 2024-06-28 | 11.85 | 11.70 | 16.50 | 0.00 | - | 1 | 14 | 77.64% |
| KRE240920C00036000 | 2024-03-22 1:39PM EDT | 2024-09-20 | 13.78 | 10.05 | 14.00 | 0.00 | - | 1 | 57 | 47.97% |
| KRE240930C00036000 | 2023-12-14 3:00PM EDT | 2024-09-30 | 18.65 | 13.25 | 18.00 | 0.00 | - | - | 1 | 68.26% |
| KRE250117C00036000 | 2024-04-23 11:07AM EDT | 2025-01-17 | 14.35 | 12.40 | 16.55 | 0.00 | - | 13 | 346 | 60.38% |
| KRE250321C00036000 | 2024-03-12 10:51AM EDT | 2025-03-21 | 15.30 | 12.05 | 13.50 | 0.00 | - | - | 1 | 25.59% |
| KRE250620C00036000 | 2024-03-25 12:17PM EDT | 2025-06-20 | 15.32 | 13.60 | 17.50 | 0.00 | - | 5 | 282 | 54.36% |
| KRE251219C00036000 | 2024-04-19 1:04PM EDT | 2025-12-19 | 14.47 | 13.50 | 18.50 | 0.00 | - | 10 | 169 | 50.87% |
| KRE260116C00036000 | 2024-03-04 1:34PM EDT | 2026-01-16 | 15.50 | 13.00 | 18.00 | 0.00 | - | 4 | 24 | 47.01% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00036000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.16 | 0.00 | - | 20 | 2,058 | 78.52% |
| KRE240621P00036000 | 2024-05-01 1:55PM EDT | 2024-06-21 | 0.07 | 0.00 | 1.00 | 0.00 | - | 1 | 17,305 | 65.28% |
| KRE240628P00036000 | 2024-04-05 1:27PM EDT | 2024-06-28 | 0.21 | 0.00 | 4.75 | 0.00 | - | 11 | 28 | 105.96% |
| KRE240920P00036000 | 2024-05-01 10:05AM EDT | 2024-09-20 | 0.41 | 0.20 | 2.33 | 0.00 | - | 3 | 1,293 | 52.49% |
| KRE240930P00036000 | 2024-03-11 9:40AM EDT | 2024-09-30 | 0.76 | 0.57 | 0.74 | 0.00 | - | 3 | 29 | 42.38% |
| KRE241018P00036000 | 2024-04-18 12:07PM EDT | 2024-10-18 | 0.86 | 0.00 | 4.00 | 0.00 | - | 7 | 3,819 | 57.45% |
| KRE241220P00036000 | 2024-03-22 9:30AM EDT | 2024-12-20 | 0.82 | 0.87 | 1.34 | 0.00 | - | 10 | 17 | 41.85% |
| KRE250117P00036000 | 2024-04-29 11:22AM EDT | 2025-01-17 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 2,069 | 50.20% |
| KRE250321P00036000 | 2024-04-15 2:42PM EDT | 2025-03-21 | 1.66 | 0.00 | 5.00 | 0.00 | - | 10 | 29 | 65.48% |
| KRE250620P00036000 | 2024-03-19 11:31AM EDT | 2025-06-20 | 1.81 | 0.01 | 5.00 | 0.00 | - | 4 | 1,202 | 57.86% |
| KRE250919P00036000 | 2024-05-02 9:30AM EDT | 2025-09-19 | 1.82 | 0.00 | 5.00 | -0.63 | -25.71% | 1 | 1 | 52.41% |
| KRE251219P00036000 | 2024-03-19 10:52AM EDT | 2025-12-19 | 2.64 | 0.53 | 5.00 | 0.00 | - | 1 | 102 | 48.25% |
| KRE260116P00036000 | 2023-12-14 4:12PM EDT | 2026-01-16 | 2.03 | 0.51 | 5.00 | 0.00 | - | 2 | 31 | 47.16% |
| KRE261218P00036000 | 2024-04-10 1:39PM EDT | 2026-12-18 | 3.60 | 0.50 | 5.00 | 0.00 | - | - | 2 | 38.04% |
