Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.043,83 +140,54 (+0,37%) Gold
2.308,40 -2,60 (-0,11%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.160,77 +1.994,54 (+3,75%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Strike:54.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00054000 | 2024-04-29 1:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 233 | 25.00% |
| KRE240517C00054000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 3,499 | 27.74% |
| KRE240524C00054000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 0.24 | 0.08 | 0.10 | 0.00 | - | 1 | 16 | 27.74% |
| KRE240531C00054000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 0.27 | 0.13 | 0.14 | 0.00 | - | 20 | 23 | 26.27% |
| KRE240621C00054000 | 2024-05-01 3:26PM EDT | 2024-06-21 | 0.45 | 0.38 | 0.40 | 0.00 | - | 13 | 9,564 | 27.15% |
| KRE240719C00054000 | 2024-05-02 9:39AM EDT | 2024-07-19 | 0.70 | 0.68 | 0.70 | +0.01 | +1.45% | 17 | 2,215 | 26.73% |
| KRE240816C00054000 | 2024-04-30 12:12PM EDT | 2024-08-16 | 0.78 | 1.02 | 1.05 | 0.00 | - | 6 | 947 | 27.27% |
| KRE240920C00054000 | 2024-05-01 10:46AM EDT | 2024-09-20 | 1.40 | 1.50 | 1.52 | 0.00 | - | 2 | 2,855 | 28.26% |
| KRE241018C00054000 | 2024-04-30 2:16PM EDT | 2024-10-18 | 1.41 | 1.77 | 1.80 | 0.00 | - | 34 | 165 | 28.20% |
| KRE241115C00054000 | 2024-03-22 12:05PM EDT | 2024-11-15 | 2.85 | 2.03 | 2.86 | 0.00 | - | 28 | 94 | 34.08% |
| KRE241220C00054000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 2.95 | 2.64 | 2.67 | 0.00 | - | 37 | 168 | 30.14% |
| KRE241231C00054000 | 2024-03-26 12:42PM EDT | 2024-12-31 | 3.20 | 0.51 | 4.70 | 0.00 | - | 8 | 61 | 42.58% |
| KRE250117C00054000 | 2024-04-25 11:28AM EDT | 2025-01-17 | 2.81 | 2.81 | 2.85 | 0.00 | - | 3 | 3,071 | 29.63% |
| KRE250321C00054000 | 2024-04-25 3:23PM EDT | 2025-03-21 | 3.55 | 3.40 | 3.50 | 0.00 | - | 1 | 17 | 30.27% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 2025-06-20 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 43.80% |
| KRE251219C00054000 | 2024-04-17 1:18PM EDT | 2025-12-19 | 4.60 | 5.20 | 5.45 | 0.00 | - | 148 | 138 | 30.26% |
| KRE260116C00054000 | 2024-04-17 1:14PM EDT | 2026-01-16 | 4.75 | 5.30 | 5.55 | 0.00 | - | - | 36 | 29.97% |
| KRE261218C00054000 | 2024-04-17 10:02AM EDT | 2026-12-18 | 6.60 | 7.10 | 7.40 | 0.00 | - | 5 | 10 | 30.05% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00054000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 6.20 | 5.35 | 5.50 | 0.00 | - | 2 | 4 | 31.64% |
| KRE240621P00054000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 6.12 | 5.50 | 5.65 | 0.00 | - | 1 | 2,073 | 22.95% |
| KRE240719P00054000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 7.91 | 5.85 | 6.15 | 0.00 | - | 1 | 920 | 27.20% |
| KRE240920P00054000 | 2024-04-18 10:23AM EDT | 2024-09-20 | 8.60 | 6.25 | 6.45 | 0.00 | - | 1 | 523 | 23.49% |
| KRE241018P00054000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 7.00 | 6.60 | 6.75 | 0.00 | - | 127 | 142 | 24.20% |
| KRE241115P00054000 | 2023-12-28 3:57PM EDT | 2024-11-15 | 5.65 | 3.25 | 8.00 | 0.00 | - | - | 21 | 32.06% |
| KRE241231P00054000 | 2024-05-02 9:48AM EDT | 2024-12-31 | 7.30 | 7.25 | 7.50 | +0.05 | +0.69% | 1 | 8 | 25.50% |
| KRE250117P00054000 | 2024-05-02 10:35AM EDT | 2025-01-17 | 7.42 | 7.35 | 7.50 | -0.03 | -0.40% | 3 | 390 | 24.66% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 2025-03-21 | 8.05 | 7.65 | 7.80 | 0.00 | - | - | 3 | 23.90% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 2025-06-20 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 30.38% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 2025-12-19 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 41.52% |
