Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
17.891,87 -40,30 (-0,22%) Euro Stoxx 50
4.891,37 -29,85 (-0,61%) Dow Jones 30
38.032,04 +128,75 (+0,34%) Gold
2.298,60 -12,40 (-0,54%) EUR/USD
1,0687 -0,0031 (-0,29%) Bitcoin EUR
54.710,91 +1.082,41 (+2,02%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:24AM EDT. Markt geöffnet.
Strike:50.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00050000 | 2024-05-02 9:43AM EDT | 2024-05-03 | 0.06 | 0.08 | 0.09 | -0.05 | -45.45% | 66 | 2,068 | 34.18% |
| KRE240510C00050000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.28 | 0.34 | 0.36 | 0.00 | - | 2,502 | 4,458 | 28.22% |
| KRE240517C00050000 | 2024-05-02 9:58AM EDT | 2024-05-17 | 0.70 | 0.61 | 0.62 | +0.20 | +40.00% | 89 | 15,452 | 28.42% |
| KRE240524C00050000 | 2024-05-02 10:02AM EDT | 2024-05-24 | 0.85 | 0.82 | 0.84 | +0.19 | +28.79% | 17 | 605 | 28.57% |
| KRE240531C00050000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.84 | 0.97 | 0.99 | 0.00 | - | 84 | 2,097 | 27.88% |
| KRE240621C00050000 | 2024-05-02 9:57AM EDT | 2024-06-21 | 1.64 | 1.54 | 1.56 | +0.20 | +13.89% | 3 | 12,987 | 29.47% |
| KRE240628C00050000 | 2024-05-01 3:42PM EDT | 2024-06-28 | 1.56 | 1.60 | 1.66 | 0.00 | - | 101 | 274 | 28.96% |
| KRE240719C00050000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 1.95 | 1.95 | 1.99 | 0.00 | - | 22 | 3,610 | 28.49% |
| KRE240816C00050000 | 2024-05-02 9:53AM EDT | 2024-08-16 | 2.50 | 2.47 | 2.50 | +0.10 | +4.17% | 7 | 2,304 | 29.37% |
| KRE240920C00050000 | 2024-05-02 10:02AM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | +0.21 | +7.27% | 18 | 1,913 | 30.87% |
| KRE240930C00050000 | 2024-04-30 4:00PM EDT | 2024-09-30 | 2.35 | 3.10 | 3.15 | 0.00 | - | 4 | 158 | 29.83% |
| KRE241018C00050000 | 2024-05-02 9:36AM EDT | 2024-10-18 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 12 | 1,168 | 30.10% |
| KRE241115C00050000 | 2024-04-24 11:13AM EDT | 2024-11-15 | 3.90 | 3.80 | 3.90 | 0.00 | - | 1 | 154 | 31.40% |
| KRE241220C00050000 | 2024-04-22 3:20PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.35 | 0.00 | - | 113 | 1,385 | 31.84% |
| KRE241231C00050000 | 2024-04-10 11:47AM EDT | 2024-12-31 | 4.00 | 4.30 | 4.40 | 0.00 | - | 20 | 194 | 31.43% |
| KRE250117C00050000 | 2024-05-02 9:57AM EDT | 2025-01-17 | 4.60 | 4.50 | 4.55 | +0.25 | +5.75% | 5 | 11,759 | 31.30% |
| KRE250321C00050000 | 2024-05-01 2:09PM EDT | 2025-03-21 | 4.85 | 5.10 | 5.20 | 0.00 | - | 1 | 208 | 31.65% |
| KRE250620C00050000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 6.10 | 5.30 | 6.05 | 0.00 | - | 15 | 1,051 | 32.08% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 2025-09-19 | 5.45 | 6.40 | 6.65 | 0.00 | - | 5 | 750 | 31.69% |
| KRE251219C00050000 | 2024-04-23 1:01PM EDT | 2025-12-19 | 7.25 | 6.75 | 7.30 | 0.00 | - | 1 | 2,899 | 31.81% |
| KRE260116C00050000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 6.19 | 7.10 | 7.40 | 0.00 | - | 10 | 201 | 31.49% |
| KRE261218C00050000 | 2024-04-22 11:44AM EDT | 2026-12-18 | 8.85 | 8.75 | 9.30 | 0.00 | - | 10 | 307 | 31.51% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00050000 | 2024-05-01 3:34PM EDT | 2024-05-03 | 1.30 | 1.26 | 1.67 | 0.00 | - | 62 | 134 | 57.03% |
| KRE240510P00050000 | 2024-05-02 9:49AM EDT | 2024-05-10 | 1.60 | 1.54 | 1.60 | +0.02 | +1.27% | 3 | 49 | 24.02% |
| KRE240517P00050000 | 2024-05-02 10:00AM EDT | 2024-05-17 | 1.65 | 1.77 | 1.79 | -0.26 | -13.61% | 6 | 2,686 | 23.63% |
| KRE240524P00050000 | 2024-04-30 12:14PM EDT | 2024-05-24 | 2.93 | 1.93 | 1.96 | 0.00 | - | 1 | 2 | 23.63% |
| KRE240531P00050000 | 2024-05-01 2:45PM EDT | 2024-05-31 | 2.01 | 2.03 | 2.10 | 0.00 | - | 7 | 31 | 23.39% |
| KRE240621P00050000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 2.43 | 2.46 | 2.48 | 0.00 | - | 53 | 7,499 | 23.46% |
| KRE240628P00050000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 3.00 | 2.48 | 2.82 | 0.00 | - | 1 | 93 | 26.51% |
| KRE240719P00050000 | 2024-05-02 9:56AM EDT | 2024-07-19 | 2.99 | 3.00 | 3.10 | -0.21 | -6.56% | 639 | 4,368 | 25.88% |
| KRE240816P00050000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 3.45 | 3.35 | 3.40 | 0.00 | - | 73 | 1,058 | 25.12% |
| KRE240920P00050000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.80 | 0.00 | - | 306 | 3,360 | 25.14% |
| KRE240930P00050000 | 2024-04-18 11:22AM EDT | 2024-09-30 | 5.54 | 3.90 | 3.95 | 0.00 | - | 4 | 71 | 25.50% |
| KRE241018P00050000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 4.00 | 4.10 | 4.15 | -0.05 | -1.23% | 2 | 156 | 25.62% |
| KRE241115P00050000 | 2024-04-19 1:10PM EDT | 2024-11-15 | 5.55 | 4.45 | 4.50 | 0.00 | - | 4 | 98 | 26.20% |
| KRE241220P00050000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 4.80 | 4.70 | 4.80 | -0.45 | -8.57% | 4 | 1,121 | 26.09% |
| KRE241231P00050000 | 2024-03-21 9:53AM EDT | 2024-12-31 | 4.75 | 5.60 | 7.00 | 0.00 | - | 1 | 71 | 39.37% |
| KRE250117P00050000 | 2024-05-01 10:07AM EDT | 2025-01-17 | 5.35 | 4.95 | 5.05 | 0.00 | - | 80 | 28,722 | 26.17% |
| KRE250321P00050000 | 2024-04-24 3:06PM EDT | 2025-03-21 | 5.40 | 5.25 | 5.75 | 0.00 | - | 41 | 124 | 27.32% |
| KRE250331P00050000 | 2024-04-03 12:31PM EDT | 2025-03-31 | 5.98 | 5.35 | 5.45 | 0.00 | - | 15 | 15 | 25.29% |
| KRE250620P00050000 | 2024-04-29 10:16AM EDT | 2025-06-20 | 6.00 | 4.70 | 5.90 | 0.00 | - | 40 | 35,140 | 24.87% |
| KRE250919P00050000 | 2024-02-15 4:33PM EDT | 2025-09-19 | 6.75 | 5.00 | 9.50 | 0.00 | - | 41 | 750 | 38.37% |
| KRE251219P00050000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 6.75 | 6.35 | 6.75 | 0.00 | - | 1 | 5,782 | 24.17% |
| KRE260116P00050000 | 2024-04-23 1:19PM EDT | 2026-01-16 | 6.75 | 6.30 | 7.55 | 0.00 | - | 800 | 10,502 | 26.78% |
| KRE261218P00050000 | 2024-04-30 12:55PM EDT | 2026-12-18 | 8.15 | 7.50 | 7.80 | 0.00 | - | 200 | 7,881 | 22.41% |
