Deutsche Märkte öffnen in 6 Stunden 22 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.906,45 +931,36 (+1,73%) CMC Crypto 200
1.273,16 +2,42 (+0,19%) 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:45.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00045000 | 2024-05-01 3:01PM EDT | 2024-05-03 | 4.24 | 1.65 | 6.50 | 0.00 | - | 2 | 73 | 100.78% |
| KRE240510C00045000 | 2024-04-23 12:01PM EDT | 2024-05-10 | 4.20 | 1.70 | 6.20 | 0.00 | - | 7 | 50 | 139.40% |
| KRE240517C00045000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 4.25 | 2.00 | 6.00 | 0.00 | - | 56 | 687 | 96.00% |
| KRE240524C00045000 | 2024-04-29 3:20PM EDT | 2024-05-24 | 3.50 | 2.37 | 6.70 | 0.00 | - | 2 | 6 | 95.85% |
| KRE240621C00045000 | 2024-05-02 11:06AM EDT | 2024-06-21 | 4.68 | 2.55 | 7.00 | +0.58 | +14.15% | 1 | 21,348 | 68.21% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 2024-06-28 | 3.75 | 2.65 | 7.00 | 0.00 | - | 2 | 84 | 63.89% |
| KRE240719C00045000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 5.19 | 3.05 | 7.20 | 0.00 | - | 28 | 138 | 57.08% |
| KRE240816C00045000 | 2024-04-18 10:24AM EDT | 2024-08-16 | 4.00 | 3.05 | 7.85 | 0.00 | - | 45 | 320 | 55.76% |
| KRE240920C00045000 | 2024-05-02 9:49AM EDT | 2024-09-20 | 5.98 | 3.75 | 8.00 | +1.28 | +27.23% | 2 | 708 | 49.71% |
| KRE240930C00045000 | 2024-05-01 12:47PM EDT | 2024-09-30 | 5.71 | 4.30 | 8.75 | 0.00 | - | 14 | 42 | 54.57% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 2024-10-18 | 7.31 | 6.45 | 6.70 | 0.00 | - | 5 | 15 | 34.57% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 6.00 | 4.80 | 9.50 | 0.00 | - | 1 | 41 | 53.46% |
| KRE241220C00045000 | 2024-04-24 1:05PM EDT | 2024-12-20 | 7.35 | 5.00 | 9.60 | 0.00 | - | 2 | 1,374 | 49.95% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 2024-12-31 | 8.45 | 6.25 | 7.50 | 0.00 | - | 2 | 4 | 34.41% |
| KRE250117C00045000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 6.17 | 5.40 | 9.90 | 0.00 | - | 68 | 4,367 | 49.17% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 6.75 | 6.00 | 10.50 | 0.00 | - | 1 | 9 | 47.67% |
| KRE250620C00045000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 8.72 | 6.50 | 11.50 | +1.22 | +16.27% | 18 | 603 | 47.34% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 45.24% |
| KRE251219C00045000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 9.65 | 7.50 | 12.50 | +1.41 | +17.11% | 10 | 2,907 | 43.84% |
| KRE260116C00045000 | 2024-01-03 12:43PM EDT | 2026-01-16 | 11.15 | 8.00 | 13.00 | 0.00 | - | 3 | 87 | 44.99% |
| KRE261218C00045000 | 2024-04-26 11:36AM EDT | 2026-12-18 | 11.25 | 9.00 | 14.00 | 0.00 | - | 1 | 108 | 39.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00045000 | 2024-05-02 3:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 100 | 2,347 | 115.23% |
| KRE240510P00045000 | 2024-05-02 2:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.56 | -0.04 | -57.14% | 44 | 6,159 | 54.49% |
| KRE240517P00045000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.13 | 0.11 | 0.32 | -0.05 | -27.78% | 431 | 24,590 | 41.60% |
| KRE240524P00045000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 0.24 | 0.05 | 0.40 | -0.06 | -20.00% | 3 | 487 | 37.11% |
| KRE240531P00045000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.30 | 0.00 | 1.63 | 0.00 | - | 125 | 241 | 61.62% |
| KRE240621P00045000 | 2024-05-02 3:19PM EDT | 2024-06-21 | 0.60 | 0.46 | 1.00 | -0.10 | -14.29% | 246 | 30,446 | 36.28% |
| KRE240628P00045000 | 2024-05-02 10:54AM EDT | 2024-06-28 | 0.87 | 0.00 | 2.20 | -0.15 | -14.71% | 1 | 234 | 52.54% |
| KRE240719P00045000 | 2024-05-02 3:28PM EDT | 2024-07-19 | 1.00 | 0.04 | 1.26 | +0.02 | +2.04% | 167 | 4,971 | 32.67% |
| KRE240816P00045000 | 2024-05-02 12:39PM EDT | 2024-08-16 | 1.40 | 0.10 | 3.10 | +0.30 | +27.27% | 40 | 1,446 | 48.12% |
| KRE240920P00045000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 1.65 | 0.15 | 3.50 | -0.07 | -4.07% | 36 | 7,088 | 45.37% |
| KRE240930P00045000 | 2024-05-02 3:05PM EDT | 2024-09-30 | 1.79 | 0.00 | 3.95 | -0.08 | -4.28% | 5 | 340 | 47.78% |
| KRE241018P00045000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 2.01 | 0.19 | 3.55 | -0.45 | -18.29% | 105 | 131 | 41.87% |
| KRE241115P00045000 | 2024-05-02 12:36PM EDT | 2024-11-15 | 2.41 | 0.62 | 4.05 | -0.12 | -4.74% | 81 | 1,529 | 42.60% |
| KRE241220P00045000 | 2024-05-02 10:22AM EDT | 2024-12-20 | 2.68 | 1.50 | 4.35 | +0.13 | +5.10% | 1 | 1,738 | 41.37% |
| KRE241231P00045000 | 2024-05-01 10:31AM EDT | 2024-12-31 | 2.98 | 1.11 | 5.00 | 0.00 | - | 1 | 68 | 44.87% |
| KRE250117P00045000 | 2024-05-02 12:53PM EDT | 2025-01-17 | 2.91 | 1.66 | 4.20 | -0.18 | -5.83% | 151 | 15,297 | 38.09% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 0.50 | 5.00 | 0.00 | - | 1 | 77 | 38.92% |
| KRE250620P00045000 | 2024-04-23 10:28AM EDT | 2025-06-20 | 3.90 | 1.00 | 5.50 | 0.00 | - | 1 | 8,114 | 37.00% |
| KRE250919P00045000 | 2024-04-19 1:09PM EDT | 2025-09-19 | 4.80 | 1.50 | 6.50 | 0.00 | - | 65 | 65 | 38.24% |
| KRE251219P00045000 | 2024-01-23 1:38PM EDT | 2025-12-19 | 4.40 | 5.35 | 5.55 | 0.00 | - | 21 | 10,084 | 31.06% |
| KRE260116P00045000 | 2024-05-02 3:40PM EDT | 2026-01-16 | 4.57 | 2.00 | 7.00 | -1.23 | -21.21% | 1 | 3,523 | 36.54% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 2026-12-18 | 5.82 | 3.00 | 8.00 | 0.00 | - | 10 | 2,003 | 32.91% |
