Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.946,47 +1.006,14 (+1,87%) 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:51.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00051000 | 2024-05-02 12:48PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | -0.06 | -66.67% | 1,013 | 331 | 45.70% |
| KRE240510C00051000 | 2024-05-02 3:22PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.30 | -0.10 | -37.04% | 11 | 2,189 | 31.64% |
| KRE240517C00051000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.36 | 0.05 | 1.17 | +0.08 | +28.57% | 351 | 20,004 | 48.05% |
| KRE240524C00051000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.56 | 0.05 | 1.10 | +0.15 | +36.59% | 36 | 87 | 38.57% |
| KRE240531C00051000 | 2024-05-02 2:11PM EDT | 2024-05-31 | 0.64 | 0.00 | 4.80 | +0.01 | +1.59% | 171 | 178 | 57.69% |
| KRE240607C00051000 | 2024-05-02 2:43PM EDT | 2024-06-07 | 0.84 | 0.00 | 4.45 | -0.14 | -14.29% | 2 | 74 | 85.01% |
| KRE240621C00051000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 1.20 | 0.84 | 1.54 | +0.11 | +10.09% | 8 | 6,289 | 32.23% |
| KRE240628C00051000 | 2024-05-01 9:33AM EDT | 2024-06-28 | 0.99 | 0.87 | 5.00 | 0.00 | - | 7 | 235 | 74.95% |
| KRE240719C00051000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 1.66 | 0.25 | 4.85 | -0.03 | -1.78% | 4 | 1,131 | 62.56% |
| KRE240816C00051000 | 2024-05-01 11:01AM EDT | 2024-08-16 | 1.91 | 0.05 | 5.00 | 0.00 | - | 20 | 2,487 | 55.18% |
| KRE240920C00051000 | 2024-05-02 12:44PM EDT | 2024-09-20 | 2.57 | 1.00 | 4.15 | -0.15 | -5.51% | 66 | 12,763 | 40.92% |
| KRE240930C00051000 | 2024-05-01 12:58PM EDT | 2024-09-30 | 2.47 | 1.00 | 5.00 | 0.00 | - | 3 | 27 | 46.29% |
| KRE241018C00051000 | 2024-05-01 11:51AM EDT | 2024-10-18 | 2.63 | 1.00 | 5.45 | 0.00 | - | 12 | 194 | 47.14% |
| KRE241115C00051000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 3.45 | 1.00 | 5.00 | 0.00 | - | 9 | 297 | 40.55% |
| KRE241220C00051000 | 2024-04-04 12:58PM EDT | 2024-12-20 | 4.65 | 1.70 | 6.40 | 0.00 | - | 8 | 324 | 46.35% |
| KRE241231C00051000 | 2024-02-12 12:42PM EDT | 2024-12-31 | 4.87 | 4.55 | 4.65 | 0.00 | - | 28 | 50 | 34.34% |
| KRE250117C00051000 | 2024-05-01 9:56AM EDT | 2025-01-17 | 3.65 | 2.01 | 6.50 | 0.00 | - | 2 | 1,597 | 44.41% |
| KRE250321C00051000 | 2024-04-11 2:28PM EDT | 2025-03-21 | 4.55 | 2.50 | 7.20 | 0.00 | - | 1 | 3 | 43.67% |
| KRE250620C00051000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 5.22 | 3.00 | 8.00 | 0.00 | - | 1 | 692 | 42.45% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 2025-12-19 | 5.90 | 4.50 | 9.50 | 0.00 | - | 144 | 346 | 41.47% |
| KRE260116C00051000 | 2024-04-16 12:43PM EDT | 2026-01-16 | 5.75 | 5.40 | 9.50 | 0.00 | - | 2 | 1,243 | 40.53% |
| KRE261218C00051000 | 2024-04-23 10:41AM EDT | 2026-12-18 | 8.70 | 6.50 | 11.50 | 0.00 | - | 1 | 3 | 39.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00051000 | 2024-05-02 3:34PM EDT | 2024-05-03 | 2.08 | 0.20 | 5.00 | -1.67 | -44.53% | 3 | 19 | 94.34% |
| KRE240510P00051000 | 2024-05-01 1:46PM EDT | 2024-05-10 | 2.88 | 0.36 | 5.00 | 0.00 | - | 2 | 4 | 125.68% |
| KRE240517P00051000 | 2024-04-30 11:01AM EDT | 2024-05-17 | 3.45 | 0.25 | 5.00 | 0.00 | - | 10 | 1,855 | 94.29% |
| KRE240621P00051000 | 2024-05-02 9:33AM EDT | 2024-06-21 | 3.00 | 1.42 | 4.35 | -0.10 | -3.23% | 22 | 4,662 | 43.85% |
| KRE240628P00051000 | 2024-05-01 2:34PM EDT | 2024-06-28 | 3.80 | 0.76 | 5.40 | 0.00 | - | 11 | 35 | 54.66% |
| KRE240719P00051000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 4.70 | 1.30 | 5.95 | 0.00 | - | 11 | 2,251 | 52.91% |
| KRE240816P00051000 | 2024-04-26 3:16PM EDT | 2024-08-16 | 4.25 | 2.00 | 5.85 | 0.00 | - | 23 | 112 | 44.51% |
| KRE240920P00051000 | 2024-04-29 3:14PM EDT | 2024-09-20 | 4.91 | 1.55 | 6.00 | 0.00 | - | 14 | 1,468 | 39.87% |
| KRE240930P00051000 | 2024-03-11 9:41AM EDT | 2024-09-30 | 5.15 | 4.65 | 5.80 | 0.00 | - | 44 | 58 | 36.95% |
| KRE241018P00051000 | 2024-04-24 11:01AM EDT | 2024-10-18 | 4.90 | 2.48 | 6.85 | 0.00 | - | 4 | 13 | 42.81% |
| KRE241115P00051000 | 2024-05-02 9:35AM EDT | 2024-11-15 | 5.05 | 3.00 | 7.30 | -0.15 | -2.88% | 1 | 202 | 42.80% |
| KRE241220P00051000 | 2024-05-01 2:42PM EDT | 2024-12-20 | 5.35 | 3.00 | 7.50 | 0.00 | - | 18 | 49 | 40.74% |
| KRE241231P00051000 | 2024-05-02 9:48AM EDT | 2024-12-31 | 5.45 | 2.94 | 7.50 | -0.15 | -2.68% | 1 | 52 | 39.81% |
| KRE250117P00051000 | 2024-05-01 9:40AM EDT | 2025-01-17 | 6.00 | 3.00 | 6.90 | 0.00 | - | 84 | 528 | 34.86% |
| KRE250321P00051000 | 2024-04-19 3:18PM EDT | 2025-03-21 | 7.05 | 3.20 | 8.00 | 0.00 | - | 3 | 224 | 37.27% |
| KRE250620P00051000 | 2024-04-17 11:58AM EDT | 2025-06-20 | 8.15 | 3.50 | 8.50 | 0.00 | - | 18 | 692 | 35.33% |
| KRE251219P00051000 | 2024-02-06 4:22PM EDT | 2025-12-19 | 8.85 | 6.30 | 8.50 | 0.00 | - | 1 | 77 | 29.47% |
| KRE260116P00051000 | 2024-03-28 10:10AM EDT | 2026-01-16 | 7.10 | 5.00 | 10.00 | 0.00 | - | 1 | 4,065 | 34.70% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 5.50 | 10.50 | 0.00 | - | 400 | 400 | 29.58% |
