Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.024,26 +1.218,56 (+2,26%) CMC Crypto 200
1.270,63 -0,11 (-0,01%) 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 - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 2024-05-10 | 4.33 | 4.70 | 9.10 | 0.00 | - | - | 1 | 179.25% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 6.67 | 4.65 | 9.45 | 0.00 | - | 8 | 207 | 142.19% |
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 6.67 | 5.00 | 9.50 | 0.00 | - | - | 22 | 118.70% |
| KRE240621C00042000 | 2024-04-16 9:47AM EDT | 2024-06-21 | 5.27 | 5.00 | 9.50 | 0.00 | - | 1 | 962 | 78.74% |
| KRE240628C00042000 | 2024-03-26 3:42PM EDT | 2024-06-28 | 7.56 | 4.50 | 9.05 | 0.00 | - | 1 | 72 | 66.31% |
| KRE240719C00042000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 7.82 | 5.70 | 10.00 | 0.00 | - | 2 | 12 | 69.90% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 6.95 | 5.90 | 10.45 | 0.00 | - | 1 | 71 | 65.16% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 2024-09-20 | 7.30 | 6.35 | 10.85 | 0.00 | - | 1 | 217 | 60.45% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 2024-09-30 | 6.60 | 6.40 | 10.95 | 0.00 | - | 17 | 11 | 59.36% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 6.65 | 6.25 | 10.85 | 0.00 | - | 1 | 5 | 55.21% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 7.75 | 7.00 | 11.50 | 0.00 | - | 25 | 36 | 56.52% |
| KRE241220C00042000 | 2024-04-25 3:03PM EDT | 2024-12-20 | 9.05 | 7.00 | 11.80 | 0.00 | - | 1 | 128 | 54.35% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 2024-12-31 | 8.70 | 7.60 | 12.00 | 0.00 | - | 2 | 16 | 54.58% |
| KRE250117C00042000 | 2024-05-01 1:22PM EDT | 2025-01-17 | 9.00 | 7.00 | 10.00 | 0.00 | - | 1 | 959 | 38.27% |
| KRE250321C00042000 | 2024-02-22 11:02AM EDT | 2025-03-21 | 10.40 | 9.00 | 11.60 | 0.00 | - | 1 | 1 | 44.78% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 2025-06-20 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 34.12% |
| KRE251219C00042000 | 2024-03-12 1:20PM EDT | 2025-12-19 | 11.80 | 8.50 | 13.00 | 0.00 | - | 5 | 141 | 39.53% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 40.92% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00042000 | 2024-05-01 12:06PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 387 | 118.75% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.75 | 0.00 | - | 2 | 205 | 121.19% |
| KRE240517P00042000 | 2024-05-02 10:31AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.24 | 0.00 | - | 140 | 10,626 | 50.20% |
| KRE240524P00042000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 0.07 | 0.05 | 1.26 | 0.00 | - | 47 | 95 | 65.58% |
| KRE240531P00042000 | 2024-05-01 12:55PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.10 | 0.00 | - | 5 | 86 | 34.18% |
| KRE240621P00042000 | 2024-05-02 11:09AM EDT | 2024-06-21 | 0.27 | 0.23 | 0.54 | +0.03 | +12.50% | 1,001 | 6,881 | 40.67% |
| KRE240628P00042000 | 2024-04-26 3:56PM EDT | 2024-06-28 | 0.44 | 0.00 | 4.80 | 0.00 | - | 1 | 155 | 72.44% |
| KRE240719P00042000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 0.47 | 0.00 | 2.55 | -0.02 | -4.08% | 4 | 3,221 | 64.01% |
| KRE240816P00042000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 0.73 | 0.00 | 2.75 | -0.13 | -15.12% | 3 | 2,733 | 57.28% |
| KRE240920P00042000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 0.97 | 0.00 | 4.80 | -0.03 | -3.00% | 65 | 26,416 | 69.92% |
| KRE240930P00042000 | 2024-04-18 11:16AM EDT | 2024-09-30 | 1.17 | 0.00 | 2.45 | -0.78 | -40.00% | 6 | 19 | 45.02% |
| KRE241018P00042000 | 2024-05-02 3:01PM EDT | 2024-10-18 | 1.23 | 0.00 | 3.50 | -0.17 | -12.14% | 53 | 162 | 52.25% |
| KRE241115P00042000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 2.25 | 0.00 | 4.80 | 0.00 | - | 542 | 968 | 59.17% |
| KRE241220P00042000 | 2024-05-02 10:10AM EDT | 2024-12-20 | 1.82 | 1.65 | 2.25 | -0.09 | -4.71% | 5 | 20,659 | 34.69% |
| KRE241231P00042000 | 2024-03-20 3:16PM EDT | 2024-12-31 | 2.16 | 2.32 | 3.50 | 0.00 | - | 86 | 102 | 43.58% |
| KRE250117P00042000 | 2024-04-23 12:15PM EDT | 2025-01-17 | 2.11 | 1.50 | 3.20 | 0.00 | - | 3 | 9,361 | 39.93% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 3.25 | 0.00 | 2.85 | 0.00 | - | - | 272 | 33.50% |
| KRE250620P00042000 | 2024-02-01 1:10PM EDT | 2025-06-20 | 3.98 | 2.90 | 6.00 | 0.00 | - | 53 | 1,271 | 47.57% |
| KRE251219P00042000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 4.05 | 3.45 | 7.00 | 0.00 | - | 10 | 2,904 | 44.33% |
| KRE260116P00042000 | 2024-05-01 2:50PM EDT | 2026-01-16 | 3.50 | 1.00 | 4.95 | 0.00 | - | 3 | 4,071 | 33.95% |
| KRE261218P00042000 | 2024-04-10 11:17AM EDT | 2026-12-18 | 5.49 | 2.00 | 7.00 | 0.00 | - | 1 | 1,801 | 34.94% |
