Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.729,69 +2.275,75 (+4,26%) CMC Crypto 200
1.286,23 +15,49 (+1,22%) 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:46.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00046000 | 2024-05-02 9:52AM EDT | 2024-05-03 | 2.71 | 0.90 | 5.50 | -0.39 | -12.58% | 503 | 643 | 108.98% |
| KRE240510C00046000 | 2024-05-01 2:42PM EDT | 2024-05-10 | 2.60 | 0.80 | 5.50 | -0.25 | -8.77% | 80 | 51 | 135.74% |
| KRE240517C00046000 | 2024-05-02 9:47AM EDT | 2024-05-17 | 3.05 | 2.90 | 5.95 | -0.10 | -3.17% | 1 | 2,624 | 68.95% |
| KRE240524C00046000 | 2024-04-29 3:20PM EDT | 2024-05-24 | 2.73 | 1.40 | 6.00 | 0.00 | - | 10 | 15 | 93.12% |
| KRE240531C00046000 | 2024-04-25 10:43AM EDT | 2024-05-31 | 3.28 | 1.49 | 5.50 | 0.00 | - | 2 | 30 | 71.29% |
| KRE240621C00046000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 4.11 | 3.00 | 6.50 | +0.56 | +15.77% | 1 | 4,413 | 69.21% |
| KRE240628C00046000 | 2024-04-23 10:33AM EDT | 2024-06-28 | 4.30 | 2.20 | 6.50 | 0.00 | - | 8 | 225 | 64.82% |
| KRE240719C00046000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 3.90 | 2.00 | 6.20 | 0.00 | - | 3 | 247 | 51.86% |
| KRE240816C00046000 | 2024-04-19 11:52AM EDT | 2024-08-16 | 4.05 | 2.60 | 7.30 | 0.00 | - | 2 | 20 | 55.66% |
| KRE240920C00046000 | 2024-04-11 12:27PM EDT | 2024-09-20 | 4.70 | 3.00 | 7.40 | 0.00 | - | 2 | 304 | 49.13% |
| KRE240930C00046000 | 2024-04-11 1:09PM EDT | 2024-09-30 | 4.85 | 3.50 | 8.00 | 0.00 | - | 1 | 35 | 52.56% |
| KRE241018C00046000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 6.01 | 3.80 | 8.50 | 0.00 | - | 5 | 30 | 53.69% |
| KRE241115C00046000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 4.75 | 4.00 | 8.30 | 0.00 | - | 1 | 30 | 48.24% |
| KRE241220C00046000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 6.70 | 4.50 | 9.00 | 0.00 | - | 2 | 281 | 49.24% |
| KRE241231C00046000 | 2024-04-19 2:27PM EDT | 2024-12-31 | 5.80 | 4.55 | 9.30 | 0.00 | - | 5 | 3 | 50.12% |
| KRE250117C00046000 | 2024-04-17 1:12PM EDT | 2025-01-17 | 5.45 | 4.50 | 8.85 | 0.00 | - | 58 | 1,234 | 45.54% |
| KRE250321C00046000 | 2024-05-01 9:45AM EDT | 2025-03-21 | 6.65 | 5.00 | 9.50 | 0.00 | - | 3 | 59 | 44.63% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 7.50 | 6.00 | 10.50 | 0.00 | - | 10 | 221 | 44.55% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 7.00 | 12.00 | 0.00 | - | 50 | 27 | 43.58% |
| KRE260116C00046000 | 2024-03-20 3:56PM EDT | 2026-01-16 | 9.79 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 38.38% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 42.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00046000 | 2024-05-02 2:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.07 | -0.49 | -98.00% | 31 | 2,176 | 72.66% |
| KRE240510P00046000 | 2024-05-02 12:16PM EDT | 2024-05-10 | 0.11 | 0.05 | 1.75 | -0.04 | -26.67% | 27 | 667 | 73.83% |
| KRE240517P00046000 | 2024-05-02 4:02PM EDT | 2024-05-17 | 0.21 | 0.12 | 0.33 | -0.14 | -40.00% | 379 | 21,666 | 34.57% |
| KRE240524P00046000 | 2024-05-02 3:53PM EDT | 2024-05-24 | 0.34 | 0.00 | 1.91 | -0.10 | -22.73% | 146 | 178 | 68.80% |
| KRE240531P00046000 | 2024-05-02 2:08PM EDT | 2024-05-31 | 0.49 | 0.00 | 2.75 | -0.20 | -28.99% | 6 | 232 | 76.61% |
| KRE240621P00046000 | 2024-05-02 4:02PM EDT | 2024-06-21 | 0.80 | 0.60 | 1.68 | -0.21 | -20.79% | 595 | 24,134 | 42.07% |
| KRE240628P00046000 | 2024-05-01 3:20PM EDT | 2024-06-28 | 1.01 | 0.08 | 2.50 | 0.00 | - | 3 | 241 | 51.12% |
| KRE240719P00046000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 1.27 | 0.07 | 2.98 | -0.21 | -14.19% | 256 | 11,115 | 49.46% |
| KRE240816P00046000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 1.57 | 0.00 | 2.96 | 0.00 | - | 2 | 724 | 42.24% |
| KRE240920P00046000 | 2024-05-02 4:14PM EDT | 2024-09-20 | 1.74 | 1.36 | 1.93 | -0.49 | -21.97% | 11 | 3,956 | 27.36% |
| KRE240930P00046000 | 2024-04-23 11:12AM EDT | 2024-09-30 | 2.35 | 0.22 | 4.10 | 0.00 | - | 1 | 247 | 45.12% |
| KRE241018P00046000 | 2024-05-02 1:10PM EDT | 2024-10-18 | 2.40 | 0.34 | 4.05 | -0.19 | -7.34% | 21 | 54 | 42.24% |
| KRE241115P00046000 | 2024-05-01 9:32AM EDT | 2024-11-15 | 3.05 | 0.41 | 4.85 | 0.00 | - | 3 | 1,201 | 45.07% |
| KRE241220P00046000 | 2024-05-01 9:40AM EDT | 2024-12-20 | 2.91 | 0.73 | 4.80 | -0.44 | -13.13% | 1 | 71 | 41.19% |
| KRE241231P00046000 | 2024-05-02 10:00AM EDT | 2024-12-31 | 3.06 | 1.34 | 4.60 | +0.09 | +3.03% | 1 | 125 | 38.92% |
| KRE250117P00046000 | 2024-04-30 3:31PM EDT | 2025-01-17 | 3.75 | 2.80 | 4.65 | 0.00 | - | 2,002 | 5,868 | 37.94% |
| KRE250321P00046000 | 2024-04-23 11:33AM EDT | 2025-03-21 | 3.70 | 1.05 | 6.00 | 0.00 | - | 6 | 24 | 41.87% |
| KRE250620P00046000 | 2024-04-30 12:00PM EDT | 2025-06-20 | 4.50 | 1.50 | 6.50 | 0.00 | - | 13 | 956 | 39.55% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 5.94 | 2.50 | 7.50 | 0.00 | - | 5 | 4,213 | 37.24% |
| KRE260116P00046000 | 2024-05-01 2:56PM EDT | 2026-01-16 | 4.65 | 2.50 | 7.50 | 0.00 | - | 1 | 1,028 | 36.40% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 2026-12-18 | 7.35 | 3.50 | 8.50 | 0.00 | - | 1 | 2,903 | 32.74% |
