Deutsche Märkte schließen in 15 Minuten
DAX
17.911,77 -20,40 (-0,11%) Euro Stoxx 50
4.898,75 -22,47 (-0,46%) Dow Jones 30
38.121,51 +218,22 (+0,58%) Gold
2.313,60 +2,60 (+0,11%) EUR/USD
1,0697 -0,0021 (-0,19%) Bitcoin EUR
55.396,39 +2.010,22 (+3,77%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Strike:57.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 32.03% |
| KRE240524C00057000 | 2024-04-09 1:22PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.03 | 0.00 | - | - | 1 | 30.66% |
| KRE240531C00057000 | 2024-04-22 3:11PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.04 | 0.00 | - | - | 0 | 28.13% |
| KRE240621C00057000 | 2024-05-01 11:14AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 584 | 4,366 | 26.86% |
| KRE240719C00057000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 0.19 | 0.29 | 0.30 | 0.00 | - | 1 | 2,018 | 26.32% |
| KRE240816C00057000 | 2024-04-30 9:40AM EDT | 2024-08-16 | 0.40 | 0.50 | 0.53 | 0.00 | - | 3 | 91 | 26.71% |
| KRE240920C00057000 | 2024-04-30 10:27AM EDT | 2024-09-20 | 0.68 | 0.83 | 0.86 | 0.00 | - | 15 | 178 | 27.37% |
| KRE241018C00057000 | 2024-04-02 11:30AM EDT | 2024-10-18 | 1.55 | 1.06 | 1.09 | 0.00 | - | 5 | 71 | 27.39% |
| KRE241115C00057000 | 2024-04-29 11:26AM EDT | 2024-11-15 | 1.35 | 1.43 | 1.46 | 0.00 | - | 1 | 88 | 28.68% |
| KRE241220C00057000 | 2024-04-11 11:10AM EDT | 2024-12-20 | 1.76 | 1.79 | 1.81 | 0.00 | - | 10 | 129 | 29.14% |
| KRE241231C00057000 | 2024-04-30 12:35PM EDT | 2024-12-31 | 1.43 | 1.77 | 1.87 | 0.00 | - | 1 | 147 | 28.91% |
| KRE250117C00057000 | 2024-04-30 2:16PM EDT | 2025-01-17 | 1.62 | 1.95 | 1.98 | 0.00 | - | 18 | 2,486 | 28.74% |
| KRE250321C00057000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 2.58 | 2.39 | 2.54 | 0.00 | - | 170 | 214 | 29.22% |
| KRE250620C00057000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 2.70 | 2.82 | 3.20 | 0.00 | - | 26 | 106 | 29.26% |
| KRE251219C00057000 | 2024-04-17 1:12PM EDT | 2025-12-19 | 3.80 | 4.10 | 4.90 | 0.00 | - | 82 | 412 | 31.49% |
| KRE261218C00057000 | 2024-04-17 3:56PM EDT | 2026-12-18 | 5.48 | 5.90 | 6.65 | 0.00 | - | - | 1 | 30.42% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 2024-05-17 | 11.40 | 8.35 | 8.55 | 0.00 | - | 1 | 0 | 54.10% |
| KRE240621P00057000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 11.05 | 8.30 | 8.55 | 0.00 | - | 88 | 28 | 30.27% |
| KRE240719P00057000 | 2024-01-24 12:28PM EDT | 2024-07-19 | 6.00 | 7.75 | 12.50 | 0.00 | - | - | 458 | 78.32% |
| KRE240816P00057000 | 2024-02-01 1:44PM EDT | 2024-08-16 | 9.75 | 8.30 | 12.50 | 0.00 | - | - | 1 | 67.31% |
| KRE240920P00057000 | 2024-04-10 9:32AM EDT | 2024-09-20 | 10.05 | 8.75 | 9.00 | 0.00 | - | 194 | 9 | 25.07% |
| KRE241115P00057000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 9.35 | 9.10 | 9.30 | 0.00 | - | - | 1 | 24.28% |
| KRE241220P00057000 | 2024-01-30 1:01PM EDT | 2024-12-20 | 7.05 | 10.20 | 10.40 | 0.00 | - | - | 8 | 31.10% |
| KRE241231P00057000 | 2024-03-26 10:04AM EDT | 2024-12-31 | 9.80 | 9.75 | 10.40 | 0.00 | - | 2 | 24 | 30.40% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 2025-01-17 | 10.60 | 9.45 | 9.65 | 0.00 | - | 6 | 1,732 | 23.95% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 2025-03-21 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 38.70% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 2025-06-20 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 44.74% |
| KRE251219P00057000 | 2023-06-22 10:17AM EDT | 2025-12-19 | 16.60 | 10.55 | 12.50 | 0.00 | - | 2 | 2 | 28.52% |
