Deutsche Märkte geschlossen
DAX
17.924,17 -8,00 (-0,04%) Euro Stoxx 50
4.899,16 -22,06 (-0,45%) Dow Jones 30
38.065,89 +162,60 (+0,43%) Gold
2.313,60 +2,60 (+0,11%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
55.450,83 +2.138,34 (+4,01%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:31AM EDT. Markt geöffnet.
Strike:56.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00056000 | 2024-03-28 3:27PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 75.00% |
| KRE240517C00056000 | 2024-05-01 9:50AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,147 | 31.64% |
| KRE240531C00056000 | 2024-04-22 1:02PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.06 | 0.00 | - | - | 5 | 27.54% |
| KRE240621C00056000 | 2024-05-02 10:45AM EDT | 2024-06-21 | 0.17 | 0.18 | 0.19 | -0.01 | -5.56% | 10 | 7,882 | 26.95% |
| KRE240719C00056000 | 2024-05-01 2:53PM EDT | 2024-07-19 | 0.45 | 0.39 | 0.41 | 0.00 | - | 16 | 3,597 | 26.71% |
| KRE240816C00056000 | 2024-04-30 4:14PM EDT | 2024-08-16 | 1.28 | 0.66 | 0.68 | 0.00 | - | 100 | 910 | 27.10% |
| KRE240920C00056000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 1.22 | 1.03 | 1.05 | 0.00 | - | 1,097 | 2,097 | 27.76% |
| KRE241018C00056000 | 2024-04-30 2:16PM EDT | 2024-10-18 | 0.99 | 1.28 | 1.30 | 0.00 | - | 39 | 47 | 27.76% |
| KRE241115C00056000 | 2024-05-02 10:44AM EDT | 2024-11-15 | 1.62 | 1.68 | 1.70 | -0.62 | -27.68% | 7 | 344 | 29.09% |
| KRE241220C00056000 | 2024-04-23 2:42PM EDT | 2024-12-20 | 2.13 | 2.06 | 2.10 | -0.24 | -10.13% | 2 | 218 | 29.76% |
| KRE241231C00056000 | 2024-03-26 10:40AM EDT | 2024-12-31 | 2.67 | 2.08 | 2.18 | 0.00 | - | 2 | 178 | 29.64% |
| KRE250117C00056000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 2.40 | 2.22 | 2.26 | 0.00 | - | 64 | 1,682 | 29.20% |
| KRE250321C00056000 | 2024-02-21 4:40PM EDT | 2025-03-21 | 3.30 | 1.06 | 4.95 | 0.00 | - | - | 45 | 41.61% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 2.96 | 3.35 | 3.55 | 0.00 | - | 60 | 66 | 29.82% |
| KRE250919C00056000 | 2024-04-17 3:29PM EDT | 2025-09-19 | 3.50 | 3.95 | 4.15 | 0.00 | - | 1 | 8 | 29.72% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 2025-12-19 | 4.35 | 4.50 | 4.75 | 0.00 | - | 82 | 324 | 29.83% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 2026-01-16 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 42.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 8.55 | 7.25 | 7.40 | 0.00 | - | 3 | 3 | 26.56% |
| KRE240621P00056000 | 2024-04-17 2:47PM EDT | 2024-06-21 | 9.65 | 7.25 | 7.45 | 0.00 | - | 1,060 | 0 | 20.90% |
| KRE240719P00056000 | 2024-04-10 10:41AM EDT | 2024-07-19 | 8.52 | 7.50 | 7.65 | 0.00 | - | 1 | 2 | 23.34% |
| KRE240920P00056000 | 2023-12-19 1:01PM EDT | 2024-09-20 | 6.25 | 6.70 | 9.90 | 0.00 | - | 14 | 15 | 41.85% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 9.11 | 8.05 | 8.20 | 0.00 | - | 1 | 1 | 22.89% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 2024-11-15 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 43.24% |
| KRE241220P00056000 | 2024-04-12 10:22AM EDT | 2024-12-20 | 10.55 | 8.50 | 8.60 | 0.00 | - | 1 | 1 | 22.97% |
| KRE241231P00056000 | 2024-04-01 9:37AM EDT | 2024-12-31 | 8.35 | 8.95 | 9.05 | 0.00 | - | 1 | 48 | 25.89% |
| KRE250117P00056000 | 2024-04-17 10:10AM EDT | 2025-01-17 | 10.75 | 8.65 | 9.00 | 0.00 | - | 276 | 1,772 | 24.68% |
| KRE250321P00056000 | 2024-04-30 3:01PM EDT | 2025-03-21 | 9.95 | 8.90 | 9.05 | 0.00 | - | 100 | 168 | 22.47% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 2025-06-20 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 59.38% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 2025-12-19 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 43.46% |
