Deutsche Märkte öffnen in 5 Stunden 28 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.403,98 +1.744,62 (+3,25%) CMC Crypto 200
1.279,43 +8,68 (+0,68%) 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:53.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00053000 | 2024-05-01 2:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.46 | 0.00 | - | 25 | 1,278 | 132.42% |
| KRE240510C00053000 | 2024-04-29 11:06AM EDT | 2024-05-10 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 135.89% |
| KRE240517C00053000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6,760 | 15,509 | 30.18% |
| KRE240524C00053000 | 2024-05-02 1:40PM EDT | 2024-05-24 | 0.17 | 0.00 | 4.80 | +0.01 | +6.25% | 54 | 104 | 81.93% |
| KRE240531C00053000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 0.28 | 0.00 | 1.42 | +0.15 | +115.38% | 30 | 2,043 | 52.34% |
| KRE240607C00053000 | 2024-05-01 3:15PM EDT | 2024-06-07 | 0.44 | 0.00 | 2.82 | 0.00 | - | 20 | 22 | 71.14% |
| KRE240621C00053000 | 2024-05-02 1:00PM EDT | 2024-06-21 | 0.56 | 0.10 | 1.10 | -0.08 | -12.50% | 508 | 4,450 | 34.86% |
| KRE240628C00053000 | 2024-05-02 3:46PM EDT | 2024-06-28 | 0.68 | 0.00 | 1.20 | +0.07 | +11.48% | 1 | 216 | 34.16% |
| KRE240719C00053000 | 2024-04-29 2:23PM EDT | 2024-07-19 | 0.96 | 0.00 | 4.80 | +0.14 | +17.07% | 12 | 1,278 | 70.51% |
| KRE240816C00053000 | 2024-05-02 12:07PM EDT | 2024-08-16 | 1.29 | 0.00 | 3.80 | +0.32 | +32.99% | 1 | 491 | 50.93% |
| KRE240920C00053000 | 2024-05-02 2:45PM EDT | 2024-09-20 | 1.96 | 0.30 | 4.95 | +0.15 | +8.29% | 4,334 | 1,744 | 53.66% |
| KRE240930C00053000 | 2024-05-01 1:02PM EDT | 2024-09-30 | 1.76 | 0.34 | 5.00 | 0.00 | - | 17 | 190 | 52.26% |
| KRE241018C00053000 | 2024-04-30 2:16PM EDT | 2024-10-18 | 1.67 | 0.55 | 5.00 | 0.00 | - | 20 | 144 | 49.40% |
| KRE241115C00053000 | 2024-05-02 12:31PM EDT | 2024-11-15 | 2.56 | 1.01 | 5.00 | -1.05 | -29.09% | 11 | 79 | 45.75% |
| KRE241220C00053000 | 2024-05-01 2:35PM EDT | 2024-12-20 | 2.79 | 0.69 | 5.00 | 0.00 | - | 14 | 340 | 42.16% |
| KRE241231C00053000 | 2024-04-16 2:30PM EDT | 2024-12-31 | 2.38 | 1.00 | 5.00 | 0.00 | - | 2 | 18 | 41.19% |
| KRE250117C00053000 | 2024-04-24 10:43AM EDT | 2025-01-17 | 3.20 | 1.00 | 5.00 | -0.15 | -4.48% | 12 | 732 | 39.82% |
| KRE250321C00053000 | 2024-04-25 2:38PM EDT | 2025-03-21 | 3.75 | 1.60 | 6.50 | 0.00 | - | 1 | 111 | 43.88% |
| KRE250620C00053000 | 2024-04-17 1:14PM EDT | 2025-06-20 | 3.88 | 2.50 | 7.00 | 0.00 | - | 60 | 509 | 41.16% |
| KRE250919C00053000 | 2024-03-04 11:03AM EDT | 2025-09-19 | 5.40 | 4.25 | 8.00 | 0.00 | - | 5 | 5 | 41.63% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 2025-12-19 | 5.10 | 3.50 | 8.50 | 0.00 | - | 82 | 96 | 40.32% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 2026-01-16 | 4.95 | 3.50 | 8.50 | 0.00 | - | 12 | 78 | 39.40% |
| KRE261218C00053000 | 2024-01-31 11:25AM EDT | 2026-12-18 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 2024-05-17 | 7.05 | 1.65 | 6.50 | 0.00 | - | 1 | 4 | 102.39% |
| KRE240621P00053000 | 2024-05-01 2:28PM EDT | 2024-06-21 | 5.00 | 2.20 | 6.90 | 0.00 | - | 8 | 1,873 | 61.79% |
| KRE240628P00053000 | 2024-03-28 12:30PM EDT | 2024-06-28 | 4.15 | 3.25 | 8.00 | 0.00 | - | 1 | 50 | 72.34% |
| KRE240719P00053000 | 2024-05-01 2:59PM EDT | 2024-07-19 | 4.70 | 2.70 | 7.35 | 0.00 | - | 5 | 10,528 | 54.57% |
| KRE240816P00053000 | 2024-03-22 9:43AM EDT | 2024-08-16 | 5.35 | 5.55 | 7.00 | 0.00 | - | 77 | 845 | 43.41% |
| KRE240920P00053000 | 2024-03-08 11:02AM EDT | 2024-09-20 | 5.85 | 5.30 | 8.60 | 0.00 | - | 424 | 1,149 | 50.96% |
| KRE240930P00053000 | 2024-05-01 2:48PM EDT | 2024-09-30 | 5.60 | 4.00 | 8.00 | 0.00 | - | 7 | 11 | 44.45% |
| KRE241018P00053000 | 2024-04-23 11:07AM EDT | 2024-10-18 | 6.00 | 4.00 | 8.00 | 0.00 | - | - | 1 | 42.02% |
| KRE241115P00053000 | 2024-04-22 11:57AM EDT | 2024-11-15 | 7.00 | 3.75 | 7.95 | 0.00 | - | 1 | 188 | 38.56% |
| KRE241220P00053000 | 2024-04-24 9:45AM EDT | 2024-12-20 | 6.75 | 4.00 | 8.35 | 0.00 | - | 18 | 101 | 38.12% |
| KRE241231P00053000 | 2024-05-01 1:51PM EDT | 2024-12-31 | 6.90 | 4.25 | 8.65 | 0.00 | - | 3 | 4 | 39.14% |
| KRE250117P00053000 | 2024-04-09 10:11AM EDT | 2025-01-17 | 6.80 | 5.00 | 8.90 | 0.00 | - | 6 | 3,711 | 39.36% |
| KRE250321P00053000 | 2024-04-19 9:48AM EDT | 2025-03-21 | 8.60 | 4.50 | 9.40 | 0.00 | - | 10 | 18 | 38.04% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 2025-06-20 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 36.49% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 2025-12-19 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 34.42% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 2026-01-16 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 27.58% |
