Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.251,84 +1.194,61 (+2,21%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:49.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00049000 | 2024-05-02 4:00PM EDT | 2024-05-03 | 0.43 | 0.05 | 4.95 | +0.21 | +95.45% | 128 | 5,668 | 172.17% |
| KRE240510C00049000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.80 | 0.25 | 1.15 | +0.21 | +35.59% | 143 | 3,164 | 37.11% |
| KRE240517C00049000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.14 | 0.35 | 1.48 | +0.18 | +18.75% | 2,190 | 14,354 | 35.94% |
| KRE240524C00049000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 1.29 | 0.05 | 4.85 | +0.26 | +25.24% | 5 | 788 | 98.88% |
| KRE240531C00049000 | 2024-05-02 1:41PM EDT | 2024-05-31 | 1.39 | 0.18 | 5.00 | -0.24 | -14.72% | 3 | 94 | 89.26% |
| KRE240621C00049000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 2.12 | 0.90 | 2.76 | +0.14 | +7.07% | 59 | 10,857 | 37.65% |
| KRE240628C00049000 | 2024-04-24 4:00PM EDT | 2024-06-28 | 2.18 | 0.20 | 5.00 | -0.32 | -12.80% | 5 | 5,021 | 64.18% |
| KRE240719C00049000 | 2024-05-01 3:53PM EDT | 2024-07-19 | 2.26 | 0.30 | 4.65 | 0.00 | - | 50 | 478 | 51.12% |
| KRE240816C00049000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 2.84 | 1.80 | 5.50 | +0.05 | +1.79% | 1 | 850 | 52.03% |
| KRE240920C00049000 | 2024-05-01 1:45PM EDT | 2024-09-20 | 3.35 | 1.36 | 6.00 | 0.00 | - | 25 | 1,544 | 49.30% |
| KRE240930C00049000 | 2024-05-01 11:34AM EDT | 2024-09-30 | 3.35 | 1.50 | 6.00 | 0.00 | - | 1 | 24 | 47.66% |
| KRE241018C00049000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 3.65 | 2.00 | 6.50 | 0.00 | - | 7 | 394 | 48.85% |
| KRE241115C00049000 | 2024-05-01 10:48AM EDT | 2024-11-15 | 4.15 | 2.36 | 6.85 | 0.00 | - | 15 | 130 | 47.73% |
| KRE241220C00049000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 4.40 | 3.00 | 7.20 | 0.00 | - | 12 | 384 | 46.28% |
| KRE241231C00049000 | 2024-04-25 10:41AM EDT | 2024-12-31 | 4.73 | 3.00 | 7.00 | 0.00 | - | 1 | 48 | 43.95% |
| KRE250117C00049000 | 2024-05-01 12:56PM EDT | 2025-01-17 | 4.72 | 3.00 | 7.35 | 0.00 | - | 5 | 946 | 44.65% |
| KRE250321C00049000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 5.25 | 3.70 | 8.50 | 0.00 | - | 30 | 50 | 46.45% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 5.35 | 4.00 | 9.00 | 0.00 | - | 60 | 256 | 43.49% |
| KRE250919C00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 7.20 | 7.55 | 7.90 | 0.00 | - | - | 40 | 34.50% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 2025-12-19 | 6.70 | 5.50 | 10.50 | 0.00 | - | 146 | 481 | 42.46% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 54.85% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00049000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.46 | 0.00 | 4.80 | -0.47 | -50.54% | 657 | 1,661 | 166.60% |
| KRE240510P00049000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 0.82 | 0.00 | 4.75 | -0.41 | -33.33% | 151 | 120 | 77.73% |
| KRE240517P00049000 | 2024-05-02 4:13PM EDT | 2024-05-17 | 1.00 | 0.98 | 1.11 | -0.29 | -22.48% | 331 | 7,662 | 27.34% |
| KRE240524P00049000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 1.42 | 0.05 | 4.75 | +0.30 | +26.79% | 11 | 28 | 97.22% |
| KRE240531P00049000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 1.47 | 0.00 | 4.80 | +0.12 | +8.89% | 3 | 29 | 86.04% |
| KRE240621P00049000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 1.85 | 1.20 | 2.04 | -0.16 | -7.96% | 638 | 6,113 | 28.08% |
| KRE240628P00049000 | 2024-05-02 10:38AM EDT | 2024-06-28 | 2.34 | 1.02 | 3.95 | -0.16 | -6.40% | 32 | 59 | 50.90% |
| KRE240719P00049000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 2.50 | 0.25 | 4.50 | +0.12 | +5.04% | 19 | 3,038 | 49.71% |
| KRE240816P00049000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 2.94 | 1.02 | 3.50 | 0.00 | - | 145 | 643 | 33.20% |
| KRE240920P00049000 | 2024-05-02 12:35PM EDT | 2024-09-20 | 3.30 | 1.00 | 5.40 | -0.60 | -15.38% | 38 | 632 | 44.51% |
| KRE240930P00049000 | 2024-05-02 1:10PM EDT | 2024-09-30 | 3.45 | 1.01 | 5.35 | -0.50 | -12.66% | 12 | 62 | 42.63% |
| KRE241018P00049000 | 2024-05-01 2:43PM EDT | 2024-10-18 | 3.65 | 1.70 | 3.65 | +0.07 | +1.96% | 4 | 294 | 27.48% |
| KRE241115P00049000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 5.55 | 1.86 | 6.00 | 0.00 | - | 29 | 2,215 | 41.91% |
| KRE241220P00049000 | 2024-05-02 9:51AM EDT | 2024-12-20 | 4.20 | 2.00 | 6.00 | -0.06 | -1.41% | 33 | 325 | 38.64% |
| KRE241231P00049000 | 2024-04-10 11:17AM EDT | 2024-12-31 | 5.40 | 2.25 | 6.20 | 0.00 | - | 1 | 85 | 39.03% |
| KRE250117P00049000 | 2024-05-01 12:56PM EDT | 2025-01-17 | 4.74 | 2.44 | 6.25 | 0.00 | - | 38 | 7,408 | 38.04% |
| KRE250321P00049000 | 2024-04-24 2:51PM EDT | 2025-03-21 | 4.90 | 2.20 | 7.00 | 0.00 | - | 1 | 34 | 38.27% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 2025-06-20 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 30.65% |
| KRE250919P00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 6.85 | 6.20 | 6.40 | 0.00 | - | - | 5 | 27.99% |
| KRE251219P00049000 | 2024-02-12 12:33PM EDT | 2025-12-19 | 6.75 | 6.55 | 7.35 | 0.00 | - | 5 | 1,334 | 29.63% |
| KRE260116P00049000 | 2024-04-30 2:28PM EDT | 2026-01-16 | 6.80 | 3.50 | 8.50 | 0.00 | - | 1 | 4,248 | 33.55% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 30.30% |
