Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.115,92 +1.177,37 (+2,18%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:44.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00044000 | 2024-04-17 11:07AM EDT | 2024-05-03 | 2.52 | 2.70 | 7.50 | 0.00 | - | 1 | 1 | 92.97% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 2024-05-10 | 5.61 | 2.60 | 7.20 | 0.00 | - | - | 2 | 145.41% |
| KRE240517C00044000 | 2024-04-23 9:58AM EDT | 2024-05-17 | 5.05 | 3.00 | 7.50 | 0.00 | - | 1 | 1,713 | 117.73% |
| KRE240621C00044000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 5.46 | 3.50 | 8.00 | 0.00 | - | 1 | 1,525 | 73.85% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 37.96% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 4.00 | 8.40 | 0.00 | - | 1 | 243 | 64.38% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 4.00 | 8.50 | 0.00 | - | 4 | 332 | 56.38% |
| KRE240920C00044000 | 2024-03-22 3:17PM EDT | 2024-09-20 | 7.11 | 5.05 | 6.35 | 0.00 | - | 5 | 168 | 28.05% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 5.10 | 9.50 | 0.00 | - | 1 | 14 | 56.25% |
| KRE241018C00044000 | 2024-04-11 9:45AM EDT | 2024-10-18 | 6.20 | 5.20 | 9.50 | 0.00 | - | 78 | 151 | 53.19% |
| KRE241115C00044000 | 2024-05-01 9:44AM EDT | 2024-11-15 | 6.55 | 5.50 | 10.00 | 0.00 | - | 91 | 140 | 53.16% |
| KRE241220C00044000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 8.00 | 5.50 | 9.50 | 0.00 | - | 6 | 119 | 45.42% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 47.89% |
| KRE250117C00044000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 6.90 | 5.90 | 10.50 | 0.00 | - | 167 | 1,154 | 49.68% |
| KRE250321C00044000 | 2024-02-27 11:38AM EDT | 2025-03-21 | 8.45 | 8.85 | 11.35 | 0.00 | - | - | 43 | 49.73% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 6.50 | 11.50 | 0.00 | - | 1 | 21 | 49.87% |
| KRE250620C00044000 | 2024-03-14 10:22AM EDT | 2025-06-20 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 219 | 39.39% |
| KRE251219C00044000 | 2024-04-11 1:08PM EDT | 2025-12-19 | 9.50 | 8.00 | 13.00 | 0.00 | - | 150 | 173 | 43.99% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 8.00 | 13.00 | 0.00 | - | 1 | 46 | 42.99% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00044000 | 2024-05-02 3:03PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 187 | 68.75% |
| KRE240510P00044000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.67 | 0.00 | - | 21 | 1,013 | 89.84% |
| KRE240517P00044000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.67 | -0.02 | -20.00% | 185 | 22,033 | 61.52% |
| KRE240524P00044000 | 2024-05-02 10:18AM EDT | 2024-05-24 | 0.15 | 0.00 | 0.62 | -0.08 | -34.78% | 4 | 87 | 49.76% |
| KRE240531P00044000 | 2024-05-02 11:06AM EDT | 2024-05-31 | 0.21 | 0.00 | 4.80 | +0.03 | +16.67% | 1 | 380 | 84.28% |
| KRE240607P00044000 | 2024-05-01 3:20PM EDT | 2024-06-07 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 100 | 75.90% |
| KRE240621P00044000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 0.49 | 0.23 | 1.75 | -0.03 | -5.77% | 2 | 8,027 | 54.00% |
| KRE240628P00044000 | 2024-05-01 3:35PM EDT | 2024-06-28 | 0.60 | 0.05 | 1.95 | 0.00 | - | 4 | 252 | 53.76% |
| KRE240719P00044000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 0.78 | 0.05 | 2.41 | -0.09 | -10.34% | 14 | 674 | 52.08% |
| KRE240816P00044000 | 2024-05-02 9:36AM EDT | 2024-08-16 | 1.12 | 0.05 | 4.90 | -0.34 | -23.29% | 2 | 1,704 | 71.50% |
| KRE240920P00044000 | 2024-05-02 10:08AM EDT | 2024-09-20 | 1.46 | 0.10 | 3.20 | -0.12 | -7.59% | 11 | 2,180 | 46.34% |
| KRE240930P00044000 | 2024-05-01 1:26PM EDT | 2024-09-30 | 1.70 | 0.15 | 4.50 | 0.00 | - | 5 | 58 | 56.45% |
| KRE241018P00044000 | 2024-05-02 2:31PM EDT | 2024-10-18 | 1.72 | 0.19 | 2.20 | -0.24 | -12.24% | 500 | 7,191 | 33.64% |
| KRE241115P00044000 | 2024-04-23 2:12PM EDT | 2024-11-15 | 2.16 | 1.50 | 3.35 | 0.00 | - | 20 | 500 | 40.43% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 0.40 | 4.30 | 0.00 | - | 1 | 478 | 44.15% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 1.03 | 3.90 | 0.00 | - | 1 | 10 | 40.33% |
| KRE250117P00044000 | 2024-05-01 12:55PM EDT | 2025-01-17 | 2.73 | 0.43 | 4.50 | 0.00 | - | 1 | 8,251 | 43.08% |
| KRE250321P00044000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 3.75 | 0.50 | 5.20 | 0.00 | - | 201 | 201 | 42.91% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 1.00 | 5.50 | 0.00 | - | 11 | 731 | 39.53% |
| KRE250919P00044000 | 2024-02-07 12:22PM EDT | 2025-09-19 | 5.45 | 3.10 | 6.50 | 0.00 | - | - | 1 | 40.64% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 1.50 | 6.50 | 0.00 | - | 38 | 8,664 | 37.42% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 1.50 | 6.50 | 0.00 | - | 20 | 1,067 | 36.57% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 51.26% |
