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:48.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00048000 | 2024-05-02 3:02PM EDT | 2024-05-03 | 1.05 | 0.00 | 4.80 | +0.38 | +56.72% | 372 | 2,761 | 128.91% |
| KRE240510C00048000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.42 | 0.01 | 4.80 | +0.41 | +40.59% | 905 | 1,557 | 60.94% |
| KRE240517C00048000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.79 | 0.85 | 2.00 | +0.42 | +30.66% | 65 | 3,594 | 35.35% |
| KRE240524C00048000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 1.71 | 0.30 | 4.40 | -0.39 | -18.57% | 1 | 162 | 79.79% |
| KRE240531C00048000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 1.85 | 0.32 | 5.00 | +0.58 | +45.67% | 2 | 12 | 80.76% |
| KRE240621C00048000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 2.68 | 0.87 | 3.50 | +0.29 | +12.13% | 46 | 3,082 | 40.99% |
| KRE240628C00048000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 2.85 | 0.80 | 5.00 | 0.00 | - | 50 | 742 | 58.08% |
| KRE240719C00048000 | 2024-05-01 2:50PM EDT | 2024-07-19 | 3.20 | 0.84 | 5.50 | 0.00 | - | 3 | 669 | 55.40% |
| KRE240816C00048000 | 2024-04-30 3:30PM EDT | 2024-08-16 | 2.70 | 1.00 | 4.15 | 0.00 | - | 10 | 510 | 34.57% |
| KRE240920C00048000 | 2024-04-30 2:16PM EDT | 2024-09-20 | 3.35 | 2.00 | 6.70 | 0.00 | - | 31 | 1,019 | 51.38% |
| KRE240930C00048000 | 2024-04-25 2:59PM EDT | 2024-09-30 | 4.02 | 2.00 | 6.50 | 0.00 | - | 1 | 32 | 48.04% |
| KRE241018C00048000 | 2024-05-01 2:09PM EDT | 2024-10-18 | 4.10 | 2.38 | 7.00 | 0.00 | - | 76 | 376 | 49.27% |
| KRE241115C00048000 | 2024-04-15 9:45AM EDT | 2024-11-15 | 4.40 | 3.00 | 7.50 | 0.00 | - | 98 | 185 | 49.22% |
| KRE241220C00048000 | 2024-04-30 3:47PM EDT | 2024-12-20 | 4.42 | 3.00 | 6.50 | 0.00 | - | 4 | 161 | 38.79% |
| KRE241231C00048000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 5.50 | 3.25 | 7.70 | 0.00 | - | 1 | 30 | 45.62% |
| KRE250117C00048000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 5.78 | 3.45 | 7.95 | 0.00 | - | 113 | 490 | 45.67% |
| KRE250321C00048000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 5.75 | 4.00 | 8.60 | 0.00 | - | 16 | 21 | 44.63% |
| KRE250620C00048000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 6.65 | 4.50 | 9.50 | 0.00 | - | 1 | 266 | 43.91% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 44.29% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 6.00 | 11.00 | 0.00 | - | 174 | 332 | 42.87% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 6.00 | 11.00 | 0.00 | - | 18 | 163 | 41.90% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 7.50 | 12.50 | 0.00 | - | 1 | 103 | 38.78% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00048000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.11 | 0.02 | 0.94 | -0.27 | -71.05% | 1,236 | 1,921 | 62.79% |
| KRE240510P00048000 | 2024-05-02 2:32PM EDT | 2024-05-10 | 0.43 | 0.03 | 0.64 | -0.27 | -38.57% | 227 | 1,419 | 35.35% |
| KRE240517P00048000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.64 | 0.00 | 1.11 | -0.34 | -34.69% | 1,520 | 34,945 | 38.72% |
| KRE240524P00048000 | 2024-05-02 1:41PM EDT | 2024-05-24 | 0.84 | 0.00 | 2.47 | -0.30 | -26.32% | 37 | 76 | 60.84% |
| KRE240531P00048000 | 2024-05-02 3:10PM EDT | 2024-05-31 | 0.94 | 0.22 | 1.11 | -0.25 | -21.01% | 2 | 100 | 28.27% |
| KRE240621P00048000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.41 | 0.89 | 1.73 | -0.33 | -18.97% | 224 | 26,273 | 30.47% |
| KRE240628P00048000 | 2024-05-01 9:40AM EDT | 2024-06-28 | 2.28 | 0.00 | 2.90 | 0.00 | - | 1 | 680 | 43.95% |
| KRE240719P00048000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 1.96 | 0.06 | 2.27 | -0.24 | -10.91% | 192 | 2,149 | 30.57% |
| KRE240816P00048000 | 2024-05-02 1:13PM EDT | 2024-08-16 | 2.42 | 0.23 | 3.65 | -0.06 | -2.42% | 4 | 4,082 | 39.60% |
| KRE240920P00048000 | 2024-05-01 11:41AM EDT | 2024-09-20 | 3.10 | 0.41 | 4.40 | 0.00 | - | 6 | 952 | 40.65% |
| KRE240930P00048000 | 2024-05-02 2:58PM EDT | 2024-09-30 | 2.85 | 1.02 | 4.65 | -0.20 | -6.56% | 20 | 80 | 41.32% |
| KRE241018P00048000 | 2024-05-02 12:39PM EDT | 2024-10-18 | 3.20 | 1.13 | 5.05 | +0.25 | +8.47% | 11 | 320 | 42.14% |
| KRE241115P00048000 | 2024-04-25 10:53AM EDT | 2024-11-15 | 3.90 | 1.54 | 5.50 | 0.00 | - | 48 | 388 | 42.25% |
| KRE241220P00048000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 3.80 | 1.25 | 4.05 | -0.33 | -7.99% | 2 | 517 | 29.46% |
| KRE241231P00048000 | 2024-04-24 11:22AM EDT | 2024-12-31 | 3.90 | 1.96 | 6.00 | -0.15 | -3.70% | 1 | 135 | 41.27% |
| KRE250117P00048000 | 2024-05-01 1:20PM EDT | 2025-01-17 | 4.26 | 3.90 | 6.45 | 0.00 | - | 2 | 6,728 | 42.70% |
| KRE250321P00048000 | 2024-04-26 9:59AM EDT | 2025-03-21 | 4.50 | 2.00 | 6.20 | 0.00 | - | 1 | 68 | 36.93% |
| KRE250620P00048000 | 2024-05-02 3:28PM EDT | 2025-06-20 | 4.74 | 2.50 | 7.00 | -0.76 | -13.82% | 35 | 2,202 | 36.59% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 2.50 | 7.50 | 0.00 | - | - | 18 | 35.38% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 40.89% |
| KRE260116P00048000 | 2024-03-14 11:11AM EDT | 2026-01-16 | 6.75 | 4.50 | 9.50 | 0.00 | - | 5 | 1,243 | 39.97% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 33.89% |
