Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.146,52 +243,23 (+0,64%) Gold
2.310,80 -0,20 (-0,01%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.069,63 +1.761,66 (+3,30%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:42PM EDT. Markt geöffnet.
Strike:40.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 2024-05-10 | 6.16 | 8.60 | 9.00 | 0.00 | - | - | 2 | 76.76% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.36 | 8.65 | 9.00 | 0.00 | - | 4 | 284 | 59.96% |
| KRE240621C00040000 | 2024-05-02 1:01PM EDT | 2024-06-21 | 9.09 | 9.05 | 9.20 | +2.29 | +33.68% | 2 | 2,037 | 47.07% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 21.49% |
| KRE240719C00040000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 8.87 | 9.10 | 9.40 | 0.00 | - | 1 | 5 | 42.11% |
| KRE240816C00040000 | 2024-03-06 11:28AM EDT | 2024-08-16 | 10.18 | 8.40 | 11.05 | 0.00 | - | 1 | 2 | 59.77% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 34.30% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 36.40% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 2024-10-18 | 10.35 | 9.90 | 10.10 | 0.00 | - | 7 | 7 | 37.33% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 47.19% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 10.65 | 10.80 | 0.00 | - | 2 | 93 | 38.31% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 50.59% |
| KRE250117C00040000 | 2024-05-01 12:08PM EDT | 2025-01-17 | 10.37 | 10.75 | 10.90 | 0.00 | - | 3 | 1,472 | 37.02% |
| KRE250321C00040000 | 2024-05-01 11:55AM EDT | 2025-03-21 | 9.40 | 11.15 | 11.40 | 0.00 | - | 2 | 2 | 36.88% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 48.38% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 47.02% |
| KRE251219C00040000 | 2024-04-30 4:02PM EDT | 2025-12-19 | 11.50 | 12.60 | 12.90 | 0.00 | - | 1 | 663 | 34.86% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 12.65 | 13.00 | 0.00 | - | 6 | 34 | 34.56% |
| KRE261218C00040000 | 2024-04-29 11:30AM EDT | 2026-12-18 | 13.93 | 13.85 | 16.50 | 0.00 | - | 1 | 26 | 41.46% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00040000 | 2024-05-01 10:06AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 149 | 110.94% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 7,071 | 58.98% |
| KRE240517P00040000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 10,491 | 42.97% |
| KRE240524P00040000 | 2024-05-02 1:20PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 16 | 54 | 37.89% |
| KRE240531P00040000 | 2024-05-01 2:33PM EDT | 2024-05-31 | 0.06 | 0.04 | 0.05 | 0.00 | - | 20 | 79 | 35.94% |
| KRE240621P00040000 | 2024-05-02 10:58AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 269 | 12,185 | 34.08% |
| KRE240628P00040000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 0.22 | 0.18 | 0.21 | 0.00 | - | 33 | 319 | 34.57% |
| KRE240719P00040000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 0.32 | 0.31 | 0.32 | 0.00 | - | 2 | 4,645 | 32.96% |
| KRE240816P00040000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 0.57 | 0.49 | 0.50 | 0.00 | - | 1 | 3,065 | 32.23% |
| KRE240920P00040000 | 2024-05-02 11:30AM EDT | 2024-09-20 | 0.74 | 0.71 | 0.73 | -0.14 | -15.91% | 10 | 10,137 | 31.64% |
| KRE240930P00040000 | 2024-05-01 2:08PM EDT | 2024-09-30 | 0.90 | 0.80 | 0.83 | 0.00 | - | 10 | 127 | 32.01% |
| KRE241018P00040000 | 2024-05-02 10:08AM EDT | 2024-10-18 | 0.94 | 0.92 | 0.95 | -0.05 | -5.05% | 5 | 88 | 31.81% |
| KRE241115P00040000 | 2024-05-01 3:23PM EDT | 2024-11-15 | 1.13 | 1.15 | 1.17 | 0.00 | - | 28 | 669 | 31.98% |
| KRE241220P00040000 | 2024-05-01 3:04PM EDT | 2024-12-20 | 1.31 | 1.36 | 1.38 | 0.00 | - | 2 | 225 | 31.57% |
| KRE241231P00040000 | 2024-04-22 9:46AM EDT | 2024-12-31 | 1.93 | 1.44 | 1.50 | 0.00 | - | 19 | 152 | 31.96% |
| KRE250117P00040000 | 2024-05-02 12:54PM EDT | 2025-01-17 | 1.57 | 1.56 | 1.59 | +0.12 | +8.28% | 161 | 26,887 | 31.71% |
| KRE250321P00040000 | 2024-04-12 1:44PM EDT | 2025-03-21 | 2.70 | 1.73 | 2.77 | 0.00 | - | 5 | 1,507 | 37.31% |
| KRE250331P00040000 | 2024-04-24 1:00PM EDT | 2025-03-31 | 2.00 | 0.35 | 1.94 | 0.00 | - | 1 | 35 | 30.71% |
| KRE250620P00040000 | 2024-05-01 3:42PM EDT | 2025-06-20 | 2.24 | 2.19 | 2.30 | 0.00 | - | 17 | 10,241 | 29.94% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 68.87% |
| KRE251219P00040000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 3.95 | 2.76 | 2.97 | 0.00 | - | 50 | 7,378 | 28.53% |
| KRE260116P00040000 | 2024-04-15 9:40AM EDT | 2026-01-16 | 3.83 | 2.92 | 3.10 | 0.00 | - | 4 | 4,769 | 28.55% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 3.70 | 4.85 | 0.00 | - | 625 | 4,126 | 30.01% |
