Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
17.903,71 -28,46 (-0,16%) Euro Stoxx 50
4.895,80 -25,42 (-0,52%) Dow Jones 30
38.011,35 +108,06 (+0,29%) Gold
2.298,10 -12,90 (-0,56%) EUR/USD
1,0687 -0,0031 (-0,29%) Bitcoin EUR
54.712,65 +1.027,13 (+1,91%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:52.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00052000 | 2024-05-01 2:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 1,829 | 42.19% |
| KRE240510C00052000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 5 | 129 | 28.91% |
| KRE240517C00052000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 0.14 | 0.17 | 0.19 | 0.00 | - | 63 | 14,886 | 28.13% |
| KRE240524C00052000 | 2024-05-01 3:45PM EDT | 2024-05-24 | 0.30 | 0.31 | 0.32 | 0.00 | - | 28 | 41 | 27.93% |
| KRE240531C00052000 | 2024-05-02 9:34AM EDT | 2024-05-31 | 0.39 | 0.41 | 0.42 | -0.06 | -13.33% | 108 | 145 | 27.05% |
| KRE240621C00052000 | 2024-05-02 10:07AM EDT | 2024-06-21 | 0.84 | 0.82 | 0.84 | -0.02 | -2.27% | 3 | 8,765 | 28.13% |
| KRE240628C00052000 | 2024-04-30 3:00PM EDT | 2024-06-28 | 0.59 | 0.88 | 0.93 | 0.00 | - | 2 | 72 | 27.74% |
| KRE240719C00052000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 1.11 | 1.21 | 1.23 | 0.00 | - | 19 | 1,139 | 27.54% |
| KRE240816C00052000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 1.85 | 1.65 | 1.67 | 0.00 | - | 28 | 506 | 28.22% |
| KRE240920C00052000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 2.03 | 2.22 | 2.24 | 0.00 | - | 1,081 | 4,271 | 29.44% |
| KRE240930C00052000 | 2024-05-01 3:55PM EDT | 2024-09-30 | 2.09 | 2.25 | 2.30 | 0.00 | - | 32 | 245 | 28.96% |
| KRE241018C00052000 | 2024-04-30 12:35PM EDT | 2024-10-18 | 1.93 | 2.50 | 2.53 | 0.00 | - | 34 | 277 | 29.18% |
| KRE241115C00052000 | 2024-05-01 10:48AM EDT | 2024-11-15 | 2.83 | 3.00 | 3.05 | 0.00 | - | 18 | 399 | 30.75% |
| KRE241220C00052000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 3.20 | 3.40 | 3.50 | 0.00 | - | 5 | 1,019 | 31.29% |
| KRE241231C00052000 | 2024-03-18 10:42AM EDT | 2024-12-31 | 3.55 | 2.57 | 3.45 | 0.00 | - | 3 | 12 | 30.25% |
| KRE250117C00052000 | 2024-05-01 2:30PM EDT | 2025-01-17 | 3.45 | 3.60 | 3.70 | 0.00 | - | 32 | 2,596 | 30.79% |
| KRE250321C00052000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 3.75 | 4.15 | 4.35 | 0.00 | - | 4 | 87 | 31.20% |
| KRE250620C00052000 | 2024-04-26 10:14AM EDT | 2025-06-20 | 4.98 | 4.85 | 5.10 | 0.00 | - | 2 | 590 | 31.20% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 2025-12-19 | 5.20 | 5.45 | 6.40 | 0.00 | - | 87 | 93 | 31.25% |
| KRE260116C00052000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 6.00 | 3.50 | 8.00 | 0.00 | - | 10 | 128 | 36.86% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00052000 | 2024-04-26 3:17PM EDT | 2024-05-03 | 3.65 | 1.83 | 3.35 | 0.00 | - | 204 | 48 | 0.00% |
| KRE240517P00052000 | 2024-05-02 9:44AM EDT | 2024-05-17 | 3.55 | 3.30 | 3.45 | -0.50 | -12.35% | 1 | 2,921 | 22.66% |
| KRE240524P00052000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 4.13 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 21.29% |
| KRE240621P00052000 | 2024-04-30 12:33PM EDT | 2024-06-21 | 5.00 | 3.75 | 3.85 | 0.00 | - | 20 | 4,003 | 22.02% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 2024-06-28 | 6.52 | 3.80 | 4.15 | 0.00 | - | 1 | 129 | 25.54% |
| KRE240719P00052000 | 2024-05-01 10:18AM EDT | 2024-07-19 | 4.85 | 4.20 | 4.35 | 0.00 | - | 30 | 1,387 | 24.49% |
| KRE240816P00052000 | 2024-04-23 11:01AM EDT | 2024-08-16 | 4.85 | 4.55 | 4.65 | 0.00 | - | 5 | 321 | 24.27% |
| KRE240920P00052000 | 2024-04-17 9:49AM EDT | 2024-09-20 | 6.82 | 4.85 | 4.95 | 0.00 | - | 50 | 251 | 23.76% |
| KRE240930P00052000 | 2024-04-05 2:11PM EDT | 2024-09-30 | 5.90 | 5.00 | 5.25 | 0.00 | - | 10 | 72 | 25.51% |
| KRE241018P00052000 | 2024-04-26 10:31AM EDT | 2024-10-18 | 5.35 | 5.20 | 5.30 | 0.00 | - | 8 | 41 | 24.52% |
| KRE241115P00052000 | 2024-04-29 1:54PM EDT | 2024-11-15 | 5.95 | 5.50 | 5.65 | 0.00 | - | 1 | 212 | 25.28% |
| KRE241220P00052000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 6.25 | 5.75 | 5.85 | 0.00 | - | 2 | 71 | 24.63% |
| KRE241231P00052000 | 2024-05-01 3:45PM EDT | 2024-12-31 | 6.05 | 5.90 | 6.00 | 0.00 | - | 1 | 8 | 25.05% |
| KRE250117P00052000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 6.25 | 6.00 | 6.10 | 0.00 | - | 407 | 617 | 24.84% |
| KRE250321P00052000 | 2024-04-08 9:39AM EDT | 2025-03-21 | 6.60 | 6.30 | 6.45 | 0.00 | - | 30 | 63 | 24.26% |
| KRE250620P00052000 | 2024-03-05 11:25AM EDT | 2025-06-20 | 7.50 | 7.25 | 7.45 | 0.00 | - | 7 | 2,145 | 26.31% |
| KRE250919P00052000 | 2024-03-01 10:59AM EDT | 2025-09-19 | 8.85 | 5.00 | 8.35 | 0.00 | - | 1 | 1 | 27.78% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 2025-12-19 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 36.27% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 31.50% |
