Deutsche Märkte öffnen in 7 Stunden 26 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.222,18 +1.308,54 (+2,43%) CMC Crypto 200
1.277,73 +6,99 (+0,55%) 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:41.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 2024-05-10 | 5.60 | 5.50 | 10.10 | 0.00 | - | - | 1 | 182.71% |
| KRE240517C00041000 | 2024-04-22 12:07PM EDT | 2024-05-17 | 7.10 | 5.60 | 10.30 | 0.00 | - | 5,341 | 5,411 | 143.55% |
| KRE240621C00041000 | 2024-04-15 10:07AM EDT | 2024-06-21 | 6.70 | 6.10 | 10.50 | 0.00 | - | 1 | 521 | 83.98% |
| KRE240628C00041000 | 2024-04-08 1:22PM EDT | 2024-06-28 | 9.00 | 6.15 | 10.70 | 0.00 | - | 5 | 16 | 82.08% |
| KRE240719C00041000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 6.89 | 6.25 | 10.90 | 0.00 | - | 1 | 6 | 73.14% |
| KRE240816C00041000 | 2024-04-05 10:38AM EDT | 2024-08-16 | 8.50 | 6.65 | 11.10 | 0.00 | - | 1 | 14 | 65.23% |
| KRE240920C00041000 | 2024-03-15 9:55AM EDT | 2024-09-20 | 9.05 | 5.30 | 8.85 | 0.00 | - | 5 | 321 | 30.98% |
| KRE240930C00041000 | 2024-03-15 9:55AM EDT | 2024-09-30 | 9.09 | 6.90 | 8.65 | 0.00 | - | 5 | 11 | 27.15% |
| KRE241115C00041000 | 2024-02-21 11:25AM EDT | 2024-11-15 | 9.65 | 9.40 | 11.40 | 0.00 | - | - | 1 | 50.56% |
| KRE241231C00041000 | 2024-04-22 10:08AM EDT | 2024-12-31 | 9.45 | 8.00 | 12.80 | 0.00 | - | 2 | 19 | 56.29% |
| KRE250117C00041000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 10.40 | 8.50 | 12.80 | 0.00 | - | 3 | 433 | 54.42% |
| KRE250321C00041000 | 2024-02-27 4:19PM EDT | 2025-03-21 | 10.15 | 10.25 | 14.00 | 0.00 | - | 67 | 75 | 56.68% |
| KRE250620C00041000 | 2024-01-17 4:31PM EDT | 2025-06-20 | 12.12 | 10.55 | 13.10 | 0.00 | - | 40 | 103 | 44.90% |
| KRE251219C00041000 | 2024-02-29 11:04AM EDT | 2025-12-19 | 12.46 | 11.65 | 16.50 | 0.00 | - | 3 | 141 | 53.71% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 2026-01-16 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 43.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00041000 | 2024-05-01 10:02AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 458 | 93.75% |
| KRE240510P00041000 | 2024-05-01 11:36AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.75 | 0.00 | - | 55 | 7,776 | 125.59% |
| KRE240517P00041000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.16 | -0.03 | -75.00% | 11 | 7,264 | 50.00% |
| KRE240524P00041000 | 2024-05-02 11:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 4.80 | -0.03 | -42.86% | 18 | 9 | 122.95% |
| KRE240531P00041000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.06 | 0.05 | 1.74 | -0.03 | -33.33% | 1 | 246 | 69.34% |
| KRE240621P00041000 | 2024-05-02 1:13PM EDT | 2024-06-21 | 0.19 | 0.07 | 0.45 | +0.02 | +11.76% | 693 | 4,227 | 42.09% |
| KRE240628P00041000 | 2024-05-01 3:29PM EDT | 2024-06-28 | 0.27 | 0.00 | 1.96 | +0.03 | +12.50% | 100 | 84 | 51.66% |
| KRE240719P00041000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 0.43 | 0.00 | 1.03 | 0.00 | - | 15 | 411 | 45.12% |
| KRE240816P00041000 | 2024-05-01 1:09PM EDT | 2024-08-16 | 0.72 | 0.00 | 2.82 | 0.00 | - | 1 | 554 | 62.13% |
| KRE240920P00041000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 0.82 | 0.00 | 2.73 | -0.66 | -44.59% | 1 | 1,447 | 53.00% |
| KRE240930P00041000 | 2024-03-26 10:02AM EDT | 2024-09-30 | 1.33 | 1.13 | 1.18 | 0.00 | - | 3 | 64 | 34.38% |
| KRE241018P00041000 | 2024-04-30 11:14AM EDT | 2024-10-18 | 1.29 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 67.64% |
| KRE241115P00041000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 1.35 | 0.10 | 2.89 | 0.00 | - | 63 | 2,393 | 46.30% |
| KRE241220P00041000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 2.38 | 0.07 | 4.00 | 0.00 | - | 1 | 575 | 51.54% |
| KRE241231P00041000 | 2024-04-24 9:37AM EDT | 2024-12-31 | 1.78 | 0.57 | 3.65 | 0.00 | - | 3 | 110 | 47.67% |
| KRE250117P00041000 | 2024-04-30 12:45PM EDT | 2025-01-17 | 2.09 | 0.07 | 4.75 | 0.00 | - | 1 | 15,196 | 54.22% |
| KRE250321P00041000 | 2024-03-15 1:08PM EDT | 2025-03-21 | 2.75 | 1.69 | 5.50 | 0.00 | - | - | 44 | 53.58% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 2025-06-20 | 3.22 | 0.00 | 5.00 | 0.00 | - | 1 | 1,337 | 44.46% |
| KRE250919P00041000 | 2024-02-02 11:22AM EDT | 2025-09-19 | 3.95 | 2.90 | 6.00 | 0.00 | - | 1 | 1 | 45.48% |
| KRE251219P00041000 | 2024-02-05 10:30AM EDT | 2025-12-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,652 | 3.13% |
| KRE260116P00041000 | 2024-04-11 2:06PM EDT | 2026-01-16 | 4.20 | 1.00 | 3.50 | 0.00 | - | 1,305 | 3,555 | 29.07% |
| KRE261218P00041000 | 2024-04-12 9:31AM EDT | 2026-12-18 | 5.30 | 1.50 | 5.00 | 0.00 | - | 1 | 2 | 29.22% |
