Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.064,44 +161,15 (+0,43%) Gold
2.310,90 -0,10 (-0,00%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
55.029,64 +1.880,71 (+3,54%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Strike:43.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00043000 | 2024-04-25 11:35AM EDT | 2024-05-17 | 5.40 | 5.70 | 5.95 | 0.00 | - | 2 | 940 | 50.10% |
| KRE240621C00043000 | 2024-05-02 11:30AM EDT | 2024-06-21 | 6.29 | 6.25 | 6.35 | +0.44 | +7.52% | 5,000 | 392 | 37.87% |
| KRE240628C00043000 | 2024-04-04 9:30AM EDT | 2024-06-28 | 7.15 | 6.25 | 6.40 | 0.00 | - | 15 | 44 | 36.52% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 2024-07-19 | 6.55 | 6.40 | 6.55 | 0.00 | - | 1 | 1 | 33.74% |
| KRE240816C00043000 | 2024-04-23 10:46AM EDT | 2024-08-16 | 7.15 | 6.80 | 6.95 | 0.00 | - | 2 | 20 | 34.28% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 2024-09-20 | 6.45 | 7.20 | 7.45 | 0.00 | - | 3 | 185 | 35.08% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 2024-09-30 | 5.90 | 7.35 | 7.45 | 0.00 | - | 13 | 18 | 33.91% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 7.42 | 7.50 | 7.60 | 0.00 | - | 2 | 14 | 33.48% |
| KRE241115C00043000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 7.60 | 7.90 | 8.05 | 0.00 | - | 3 | 6 | 34.86% |
| KRE241220C00043000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 8.10 | 8.35 | 8.50 | 0.00 | - | 3 | 20 | 35.60% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 2024-12-31 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 37.74% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 9.00 | 8.40 | 8.65 | 0.00 | - | 7 | 20,316 | 34.72% |
| KRE250321C00043000 | 2024-05-01 2:18PM EDT | 2025-03-21 | 8.65 | 9.05 | 9.20 | 0.00 | - | 40 | 40 | 34.66% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 2025-06-20 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 51.23% |
| KRE251219C00043000 | 2024-04-17 1:35PM EDT | 2025-12-19 | 9.60 | 10.65 | 10.95 | 0.00 | - | 54 | 115 | 33.59% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 2026-01-16 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 50.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00043000 | 2024-04-30 4:00PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.01 | 0.00 | - | 44 | 1,908 | 68.75% |
| KRE240510P00043000 | 2024-05-01 12:54PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 275 | 38.28% |
| KRE240517P00043000 | 2024-05-02 11:10AM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 88 | 43,684 | 34.77% |
| KRE240524P00043000 | 2024-05-02 10:18AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 4 | 6,225 | 32.23% |
| KRE240531P00043000 | 2024-04-30 1:57PM EDT | 2024-05-31 | 0.27 | 0.14 | 0.15 | 0.00 | - | 35 | 191 | 30.96% |
| KRE240607P00043000 | 2024-05-02 11:08AM EDT | 2024-06-07 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 1 | 38 | 30.76% |
| KRE240621P00043000 | 2024-05-02 12:11PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | +0.04 | +11.76% | 5,001 | 11,465 | 30.86% |
| KRE240628P00043000 | 2024-05-01 2:03PM EDT | 2024-06-28 | 0.58 | 0.47 | 0.50 | 0.00 | - | 1 | 100 | 31.71% |
| KRE240719P00043000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 0.67 | 0.67 | 0.69 | -0.06 | -8.22% | 24 | 5,211 | 30.62% |
| KRE240816P00043000 | 2024-05-02 9:42AM EDT | 2024-08-16 | 0.90 | 0.94 | 0.95 | -0.14 | -13.46% | 14 | 2,126 | 29.98% |
| KRE240920P00043000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 1.22 | 1.24 | 1.26 | +0.07 | +6.09% | 14 | 4,274 | 29.57% |
| KRE240930P00043000 | 2024-04-23 11:12AM EDT | 2024-09-30 | 1.49 | 1.34 | 1.40 | 0.00 | - | 2 | 86 | 30.05% |
| KRE241018P00043000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 1.59 | 1.52 | 1.55 | 0.00 | - | 1 | 2 | 29.88% |
| KRE241115P00043000 | 2024-04-23 11:38AM EDT | 2024-11-15 | 1.91 | 1.81 | 1.84 | 0.00 | - | 2 | 694 | 30.26% |
| KRE241220P00043000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 2.13 | 2.06 | 2.09 | 0.00 | - | 50 | 1,803 | 29.88% |
| KRE241231P00043000 | 2024-03-28 10:04AM EDT | 2024-12-31 | 2.20 | 1.15 | 3.45 | 0.00 | - | 1 | 41 | 39.38% |
| KRE250117P00043000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 2.32 | 2.30 | 2.33 | -0.14 | -5.69% | 42 | 32,974 | 30.02% |
| KRE250321P00043000 | 2024-04-29 3:40PM EDT | 2025-03-21 | 2.89 | 1.79 | 2.67 | 0.00 | - | 2 | 8 | 29.18% |
| KRE250620P00043000 | 2024-04-24 11:06AM EDT | 2025-06-20 | 3.22 | 3.00 | 3.15 | 0.00 | - | 1 | 4,174 | 28.52% |
| KRE250919P00043000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 3.79 | 3.40 | 3.55 | 0.00 | - | - | 2 | 27.86% |
| KRE251219P00043000 | 2024-04-18 12:34PM EDT | 2025-12-19 | 4.85 | 3.75 | 3.95 | 0.00 | - | 96 | 3,178 | 27.51% |
| KRE260116P00043000 | 2024-04-30 1:47PM EDT | 2026-01-16 | 4.30 | 3.85 | 4.05 | 0.00 | - | 1 | 3,104 | 27.34% |
| KRE261218P00043000 | 2024-04-30 1:47PM EDT | 2026-12-18 | 5.10 | 4.75 | 4.95 | 0.00 | - | 1 | 2 | 25.32% |
