Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.045,82 +142,53 (+0,38%) Gold
2.308,80 -2,20 (-0,10%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.107,00 +1.927,83 (+3,63%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Strike:47.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00047000 | 2024-05-02 10:04AM EDT | 2024-05-03 | 1.80 | 1.52 | 1.62 | +0.32 | +21.62% | 3 | 611 | 31.64% |
| KRE240510C00047000 | 2024-05-02 10:23AM EDT | 2024-05-10 | 1.98 | 1.84 | 1.89 | +0.26 | +15.12% | 1 | 225 | 29.54% |
| KRE240517C00047000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 2.29 | 2.14 | 2.17 | +0.25 | +12.25% | 63 | 6,528 | 30.57% |
| KRE240524C00047000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 2.45 | 2.26 | 2.40 | 0.00 | - | 2 | 93 | 30.86% |
| KRE240531C00047000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 2.30 | 2.40 | 2.56 | 0.00 | - | 1 | 46 | 30.23% |
| KRE240621C00047000 | 2024-05-01 10:07AM EDT | 2024-06-21 | 2.87 | 3.10 | 3.15 | 0.00 | - | 3 | 4,048 | 31.91% |
| KRE240628C00047000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 3.20 | 3.15 | 3.20 | +0.55 | +20.75% | 86 | 172 | 30.62% |
| KRE240719C00047000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 3.47 | 3.45 | 3.50 | +0.67 | +24.28% | 1,560 | 2,200 | 29.74% |
| KRE240816C00047000 | 2024-04-25 2:59PM EDT | 2024-08-16 | 3.97 | 3.90 | 4.05 | 0.00 | - | 1 | 53 | 31.01% |
| KRE240920C00047000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.65 | -0.40 | -7.92% | 2 | 408 | 32.07% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 2024-09-30 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 46.29% |
| KRE241018C00047000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 4.35 | 4.80 | 4.90 | 0.00 | - | 233 | 219 | 31.26% |
| KRE241115C00047000 | 2024-03-22 3:51PM EDT | 2024-11-15 | 5.95 | 4.75 | 5.90 | 0.00 | - | 2 | 235 | 36.21% |
| KRE241220C00047000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 6.10 | 5.75 | 5.90 | 0.00 | - | 3 | 58 | 33.37% |
| KRE241231C00047000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 6.05 | 5.60 | 5.90 | 0.00 | - | 2 | 71 | 32.62% |
| KRE250117C00047000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 4.95 | 5.90 | 6.05 | 0.00 | - | 152 | 1,522 | 32.48% |
| KRE250321C00047000 | 2024-04-22 12:14PM EDT | 2025-03-21 | 6.50 | 6.60 | 6.75 | 0.00 | - | 5 | 19 | 33.12% |
| KRE250620C00047000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 7.50 | 7.20 | 7.50 | 0.00 | - | 5 | 342 | 33.02% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 8.35 | 8.70 | 0.00 | - | 174 | 663 | 32.56% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 2026-01-16 | 7.93 | 8.50 | 8.75 | 0.00 | - | 1 | 19 | 32.03% |
| KRE261218C00047000 | 2024-04-30 1:48PM EDT | 2026-12-18 | 9.48 | 10.05 | 10.45 | 0.00 | - | 1 | 16 | 31.48% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00047000 | 2024-05-02 11:42AM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 470 | 8,673 | 33.59% |
| KRE240510P00047000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 0.26 | 0.26 | 0.26 | -0.08 | -23.53% | 251 | 2,296 | 27.34% |
| KRE240517P00047000 | 2024-05-02 11:38AM EDT | 2024-05-17 | 0.49 | 0.48 | 0.49 | -0.10 | -16.95% | 244 | 35,924 | 27.69% |
| KRE240524P00047000 | 2024-05-02 10:02AM EDT | 2024-05-24 | 0.61 | 0.64 | 0.66 | +0.04 | +7.02% | 7 | 275 | 27.20% |
| KRE240531P00047000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.78 | 0.77 | 0.79 | +0.15 | +23.81% | 7 | 120 | 26.44% |
| KRE240621P00047000 | 2024-05-02 10:27AM EDT | 2024-06-21 | 1.21 | 1.20 | 1.22 | -0.12 | -9.02% | 23 | 11,356 | 26.76% |
| KRE240628P00047000 | 2024-05-02 11:07AM EDT | 2024-06-28 | 1.40 | 1.42 | 1.46 | -0.25 | -15.15% | 3 | 148 | 28.42% |
| KRE240719P00047000 | 2024-05-02 9:46AM EDT | 2024-07-19 | 1.64 | 1.71 | 1.74 | +0.01 | +0.61% | 8 | 3,719 | 27.64% |
| KRE240816P00047000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 2.05 | 2.06 | 2.09 | 0.00 | - | 26 | 134 | 27.25% |
| KRE240920P00047000 | 2024-05-02 9:32AM EDT | 2024-09-20 | 2.36 | 2.44 | 2.47 | -0.14 | -5.60% | 3 | 4,271 | 26.93% |
| KRE240930P00047000 | 2024-05-01 9:45AM EDT | 2024-09-30 | 3.00 | 2.59 | 2.66 | 0.00 | - | 13 | 48 | 27.61% |
| KRE241018P00047000 | 2024-05-02 11:51AM EDT | 2024-10-18 | 2.81 | 2.79 | 2.82 | +0.26 | +10.20% | 85 | 226 | 27.37% |
| KRE241115P00047000 | 2024-05-01 9:54AM EDT | 2024-11-15 | 3.50 | 3.10 | 3.15 | 0.00 | - | 3 | 473 | 27.76% |
| KRE241220P00047000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 3.25 | 3.40 | 3.45 | 0.00 | - | 4 | 139 | 27.59% |
| KRE241231P00047000 | 2024-04-22 11:13AM EDT | 2024-12-31 | 4.10 | 3.50 | 3.60 | 0.00 | - | 1 | 69 | 27.94% |
| KRE250117P00047000 | 2024-05-02 11:56AM EDT | 2025-01-17 | 3.70 | 3.65 | 3.70 | -0.12 | -3.14% | 10 | 3,765 | 27.65% |
| KRE250321P00047000 | 2024-04-29 9:46AM EDT | 2025-03-21 | 4.10 | 3.95 | 4.10 | 0.00 | - | 245 | 281 | 27.09% |
| KRE250620P00047000 | 2024-04-19 1:36PM EDT | 2025-06-20 | 5.30 | 4.45 | 4.60 | 0.00 | - | 3 | 2,444 | 26.44% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 37.13% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 2025-12-19 | 6.50 | 5.25 | 5.45 | 0.00 | - | 1,500 | 8,109 | 25.59% |
| KRE260116P00047000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 5.43 | 5.40 | 5.60 | -0.87 | -13.81% | 1 | 6,103 | 25.62% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 2026-12-18 | 7.65 | 6.30 | 6.55 | 0.00 | - | 1,500 | 5,515 | 23.81% |
