Deutsche Märkte geschlossen
DAX
17.920,03 -12,14 (-0,07%) Euro Stoxx 50
4.897,20 -24,02 (-0,49%) Dow Jones 30
38.044,06 +140,77 (+0,37%) Gold
2.313,90 +2,90 (+0,13%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.458,75 +2.163,93 (+4,06%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Strike:38.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00038000 | 2024-04-18 9:33AM EDT | 2024-05-17 | 8.25 | 10.65 | 10.85 | 0.00 | - | 3 | 334 | 79.10% |
| KRE240621C00038000 | 2024-04-22 11:01AM EDT | 2024-06-21 | 10.20 | 10.90 | 11.20 | 0.00 | - | 2 | 206 | 55.47% |
| KRE240628C00038000 | 2024-02-14 11:20AM EDT | 2024-06-28 | 10.32 | 8.00 | 12.60 | 0.00 | - | 1 | 8 | 86.57% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 2024-09-20 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 31.25% |
| KRE240930C00038000 | 2024-03-22 3:19PM EDT | 2024-09-30 | 11.92 | 9.60 | 11.45 | 0.00 | - | 5 | 9 | 38.62% |
| KRE241220C00038000 | 2024-02-27 11:17AM EDT | 2024-12-20 | 11.95 | 13.00 | 15.20 | 0.00 | - | 11 | 13 | 56.73% |
| KRE241231C00038000 | 2024-02-28 11:58AM EDT | 2024-12-31 | 12.10 | 12.95 | 15.85 | 0.00 | - | 1 | 41 | 57.96% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 12.65 | 12.35 | 12.65 | 0.00 | - | 4 | 662 | 41.26% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 2025-06-20 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 44.43% |
| KRE251219C00038000 | 2024-02-02 11:18AM EDT | 2025-12-19 | 14.20 | 12.65 | 14.80 | 0.00 | - | 4 | 85 | 39.17% |
| KRE260116C00038000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 13.95 | 14.00 | 14.35 | 0.00 | - | 5 | 26 | 35.94% |
| KRE261218C00038000 | 2024-04-16 11:58AM EDT | 2026-12-18 | 13.85 | 15.05 | 17.50 | 0.00 | - | - | 3 | 41.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00038000 | 2024-04-30 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 1,364 | 55.08% |
| KRE240621P00038000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 51 | 5,388 | 36.91% |
| KRE240628P00038000 | 2024-05-01 2:03PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.13 | 0.00 | - | 3 | 128 | 37.11% |
| KRE240920P00038000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 0.55 | 0.50 | 0.51 | 0.00 | - | 2 | 894 | 33.08% |
| KRE240930P00038000 | 2024-03-14 9:32AM EDT | 2024-09-30 | 0.94 | 0.04 | 4.85 | 0.00 | - | 1 | 97 | 57.84% |
| KRE241018P00038000 | 2024-05-01 2:40PM EDT | 2024-10-18 | 0.67 | 0.66 | 0.68 | 0.00 | - | 22 | 33 | 33.01% |
| KRE241220P00038000 | 2024-05-01 10:09AM EDT | 2024-12-20 | 1.14 | 1.03 | 1.05 | 0.00 | - | 2 | 135 | 32.72% |
| KRE241231P00038000 | 2024-04-30 2:45PM EDT | 2024-12-31 | 1.30 | 1.09 | 1.16 | 0.00 | - | 2 | 129 | 33.18% |
| KRE250117P00038000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 1.20 | 1.20 | 1.23 | -0.03 | -2.44% | 2 | 14,030 | 32.81% |
| KRE250321P00038000 | 2024-02-27 2:19PM EDT | 2025-03-21 | 1.94 | 1.21 | 1.84 | 0.00 | - | - | 2 | 34.77% |
| KRE250620P00038000 | 2024-04-22 3:06PM EDT | 2025-06-20 | 2.03 | 1.77 | 1.85 | 0.00 | - | 623 | 1,667 | 30.79% |
| KRE251219P00038000 | 2024-04-08 2:25PM EDT | 2025-12-19 | 2.65 | 2.33 | 2.49 | 0.00 | - | 4 | 1,772 | 29.46% |
| KRE260116P00038000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,509 | 3.13% |
