Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.265,92 +362,63 (+0,96%) Bitcoin EUR
55.237,70 +404,51 (+0,74%) CMC Crypto 200
1.279,64 +8,89 (+0,70%) Nasdaq Compositive
15.854,45 +248,97 (+1,60%) S&P 500
5.070,28 +51,89 (+1,03%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:39.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 2024-05-17 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 122.66% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 2024-06-21 | 10.85 | 10.25 | 10.50 | 0.00 | - | 2 | 1,956 | 51.81% |
| KRE240628C00039000 | 2024-05-01 10:34AM EDT | 2024-06-28 | 9.46 | 9.55 | 10.40 | 0.00 | - | 10 | 79 | 45.56% |
| KRE240920C00039000 | 2024-03-20 10:00AM EDT | 2024-09-20 | 9.94 | 8.80 | 10.95 | 0.00 | - | 1 | 314 | 38.33% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 2024-09-30 | 10.90 | 9.90 | 11.05 | 0.00 | - | 1 | 7 | 38.43% |
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 2024-10-18 | 8.85 | 11.05 | 11.15 | 0.00 | - | - | 9 | 37.62% |
| KRE241231C00039000 | 2024-03-01 11:18AM EDT | 2024-12-31 | 10.85 | 12.20 | 14.60 | 0.00 | - | 2 | 9 | 51.71% |
| KRE250117C00039000 | 2024-04-23 10:27AM EDT | 2025-01-17 | 11.75 | 11.75 | 11.90 | 0.00 | - | 3 | 324 | 37.43% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 2025-06-20 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 34.46% |
| KRE250919C00039000 | 2024-04-05 10:17AM EDT | 2025-09-19 | 12.20 | 13.00 | 13.35 | 0.00 | - | 1 | 1 | 35.61% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 2025-12-19 | 12.90 | 13.40 | 13.80 | 0.00 | - | 12 | 234 | 35.16% |
| KRE260116C00039000 | 2024-05-01 3:52PM EDT | 2026-01-16 | 13.25 | 13.50 | 13.95 | 0.00 | - | 10 | 34 | 35.12% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00039000 | 2024-04-29 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 132.81% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 67.19% |
| KRE240517P00039000 | 2024-04-26 1:04PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | 0.00 | - | 22 | 688 | 53.13% |
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 2024-05-24 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 13 | 42.97% |
| KRE240531P00039000 | 2024-04-30 1:46PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 4 | 39.45% |
| KRE240621P00039000 | 2024-05-02 12:52PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 245 | 3,873 | 36.13% |
| KRE240628P00039000 | 2024-04-17 12:49PM EDT | 2024-06-28 | 0.56 | 0.13 | 0.16 | 0.00 | - | 105 | 144 | 36.62% |
| KRE240920P00039000 | 2024-04-30 11:10AM EDT | 2024-09-20 | 0.71 | 0.56 | 0.58 | 0.00 | - | 5 | 956 | 32.59% |
| KRE240930P00039000 | 2024-04-01 1:07PM EDT | 2024-09-30 | 0.88 | 0.59 | 0.64 | 0.00 | - | 5 | 154 | 32.50% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 0.88 | 0.74 | 0.76 | 0.00 | - | 2 | 17 | 32.50% |
| KRE241220P00039000 | 2024-04-30 12:24PM EDT | 2024-12-20 | 1.37 | 1.14 | 1.17 | 0.00 | - | 20 | 180 | 32.42% |
| KRE241231P00039000 | 2024-04-19 12:54PM EDT | 2024-12-31 | 1.79 | 1.20 | 1.26 | 0.00 | - | 4 | 12 | 32.62% |
| KRE250117P00039000 | 2024-04-18 10:05AM EDT | 2025-01-17 | 2.10 | 1.33 | 1.35 | 0.00 | - | 173 | 2,329 | 32.42% |
| KRE250321P00039000 | 2024-04-26 10:23AM EDT | 2025-03-21 | 1.65 | 1.48 | 2.55 | 0.00 | - | 2 | 231 | 38.70% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 2025-06-20 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 49.66% |
| KRE250919P00039000 | 2024-03-11 9:55AM EDT | 2025-09-19 | 2.78 | 2.75 | 2.92 | 0.00 | - | 71 | 2,615 | 33.17% |
| KRE251219P00039000 | 2024-02-20 4:56PM EDT | 2025-12-19 | 3.38 | 0.50 | 5.50 | 0.00 | - | 7 | 5,909 | 43.95% |
| KRE260116P00039000 | 2024-04-15 1:23PM EDT | 2026-01-16 | 3.65 | 2.37 | 2.79 | 0.00 | - | 3 | 17 | 29.15% |
| KRE261218P00039000 | 2024-04-16 12:34PM EDT | 2026-12-18 | 4.45 | 3.35 | 3.65 | 0.00 | - | - | 2,000 | 27.14% |
