Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.743,73 +2.142,74 (+4,00%) CMC Crypto 200
1.286,75 +16,01 (+1,26%) 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:55.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00055000 | 2024-04-29 12:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 965 | 1,167 | 87.50% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 34.38% |
| KRE240517C00055000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.54 | 0.00 | - | 3 | 1,368 | 58.40% |
| KRE240531C00055000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 82.52% |
| KRE240621C00055000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 0.29 | 0.15 | 1.25 | 0.00 | - | 4,011 | 14,192 | 44.97% |
| KRE240628C00055000 | 2024-05-02 3:46PM EDT | 2024-06-28 | 0.35 | 0.00 | 4.80 | -0.04 | -10.26% | 1 | 428 | 58.86% |
| KRE240719C00055000 | 2024-05-02 3:49PM EDT | 2024-07-19 | 0.57 | 0.00 | 1.24 | -0.03 | -5.00% | 130 | 10,414 | 35.86% |
| KRE240816C00055000 | 2024-05-02 9:42AM EDT | 2024-08-16 | 0.88 | 0.01 | 3.10 | +0.74 | +528.57% | 14 | 3,253 | 50.18% |
| KRE240920C00055000 | 2024-05-01 3:41PM EDT | 2024-09-20 | 1.25 | 0.85 | 2.05 | 0.00 | - | 5 | 1,779 | 34.30% |
| KRE240930C00055000 | 2024-05-01 1:05PM EDT | 2024-09-30 | 1.23 | 0.10 | 2.10 | 0.00 | - | 7 | 145 | 33.57% |
| KRE241018C00055000 | 2024-04-29 3:46PM EDT | 2024-10-18 | 1.32 | 0.36 | 4.05 | 0.00 | - | 18 | 75 | 47.10% |
| KRE241115C00055000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 1.95 | 0.25 | 4.50 | +0.02 | +1.04% | 53 | 357 | 46.80% |
| KRE241220C00055000 | 2024-04-30 12:14PM EDT | 2024-12-20 | 2.42 | 0.40 | 5.00 | +0.50 | +26.04% | 1 | 179 | 46.36% |
| KRE241231C00055000 | 2024-04-25 9:54AM EDT | 2024-12-31 | 2.28 | 1.00 | 5.00 | 0.00 | - | 2 | 96 | 45.30% |
| KRE250117C00055000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 2.51 | 1.80 | 3.75 | +0.41 | +19.52% | 7 | 2,800 | 36.11% |
| KRE250321C00055000 | 2024-04-25 3:43PM EDT | 2025-03-21 | 3.20 | 1.00 | 5.70 | 0.00 | - | 1 | 27 | 43.12% |
| KRE250620C00055000 | 2024-04-30 2:38PM EDT | 2025-06-20 | 3.26 | 1.50 | 6.50 | 0.00 | - | 1 | 371 | 41.93% |
| KRE250919C00055000 | 2024-03-28 12:10PM EDT | 2025-09-19 | 5.75 | 2.00 | 7.00 | 0.00 | - | 10 | 10 | 40.14% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 2025-12-19 | 4.85 | 2.50 | 7.20 | 0.00 | - | 10 | 453 | 37.74% |
| KRE260116C00055000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 4.90 | 5.00 | 7.20 | 0.00 | - | 1 | 8,691 | 36.89% |
| KRE261218C00055000 | 2024-04-22 9:36AM EDT | 2026-12-18 | 6.65 | 6.00 | 9.50 | 0.00 | - | 5 | 46 | 37.01% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 2024-05-17 | 8.25 | 3.85 | 8.50 | 0.00 | - | 1 | 1 | 117.97% |
| KRE240621P00055000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 6.05 | 3.90 | 8.50 | 0.00 | - | 1 | 1,149 | 64.62% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 66.70% |
| KRE240719P00055000 | 2024-04-17 11:23AM EDT | 2024-07-19 | 9.27 | 4.20 | 9.00 | 0.00 | - | 10 | 122 | 57.59% |
| KRE240816P00055000 | 2024-04-25 9:48AM EDT | 2024-08-16 | 7.40 | 4.20 | 8.90 | 0.00 | - | 16 | 186 | 48.41% |
| KRE240920P00055000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 7.60 | 4.50 | 9.40 | 0.00 | - | 2 | 89 | 46.27% |
| KRE240930P00055000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 8.45 | 7.90 | 10.70 | 0.00 | - | 1 | 2 | 55.25% |
| KRE241018P00055000 | 2024-04-22 1:26PM EDT | 2024-10-18 | 7.75 | 4.50 | 9.30 | 0.00 | - | 10 | 49 | 41.48% |
| KRE241115P00055000 | 2024-03-28 12:17PM EDT | 2024-11-15 | 6.80 | 5.50 | 10.35 | 0.00 | - | 70 | 70 | 45.91% |
| KRE241231P00055000 | 2024-03-28 1:51PM EDT | 2024-12-31 | 7.25 | 6.00 | 10.50 | 0.00 | - | 1 | 12 | 42.29% |
| KRE250117P00055000 | 2024-04-26 1:52PM EDT | 2025-01-17 | 8.16 | 5.50 | 10.20 | 0.00 | - | 44 | 5,526 | 39.04% |
| KRE250620P00055000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 8.90 | 6.00 | 11.00 | 0.00 | - | 11 | 4,706 | 34.83% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 35.46% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 34.27% |
