Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.550,30 +1.765,58 (+3,28%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:58.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 107.32% |
| KRE240517C00058000 | 2024-04-22 3:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.20 | 0.00 | - | 7 | 724 | 122.66% |
| KRE240524C00058000 | 2024-04-09 10:18AM EDT | 2024-05-24 | 0.14 | 0.00 | 2.53 | 0.00 | - | - | 1 | 81.74% |
| KRE240621C00058000 | 2024-05-01 3:50PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.50 | 0.00 | - | 71 | 4,843 | 39.55% |
| KRE240719C00058000 | 2024-04-30 9:32AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.28 | 0.00 | - | 2 | 1,410 | 27.00% |
| KRE240816C00058000 | 2024-04-04 11:57AM EDT | 2024-08-16 | 0.88 | 0.00 | 4.80 | 0.00 | - | 2,611 | 3,442 | 50.64% |
| KRE240920C00058000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 0.74 | 0.14 | 0.83 | -0.04 | -5.13% | 43 | 413 | 28.00% |
| KRE241018C00058000 | 2024-04-10 10:03AM EDT | 2024-10-18 | 1.08 | 0.10 | 2.82 | 0.00 | - | 3 | 1 | 43.65% |
| KRE241115C00058000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 1.42 | 0.15 | 3.35 | 0.00 | - | 12 | 131 | 44.40% |
| KRE241220C00058000 | 2024-04-17 1:28PM EDT | 2024-12-20 | 1.40 | 0.17 | 4.80 | 0.00 | - | 65 | 153 | 50.59% |
| KRE250117C00058000 | 2024-04-12 11:07AM EDT | 2025-01-17 | 1.71 | 0.55 | 3.80 | 0.00 | - | 6 | 287 | 41.54% |
| KRE250321C00058000 | 2024-04-19 12:53PM EDT | 2025-03-21 | 2.21 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 44.01% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 2025-06-20 | 2.45 | 0.50 | 5.50 | 0.00 | - | 1 | 117 | 41.32% |
| KRE250919C00058000 | 2024-03-11 9:41AM EDT | 2025-09-19 | 4.25 | 3.10 | 4.30 | 0.00 | - | 1 | 1 | 32.09% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 2025-12-19 | 4.35 | 1.50 | 6.50 | 0.00 | - | 4 | 59 | 38.48% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 2026-01-16 | 4.80 | 2.00 | 6.50 | 0.00 | - | 6 | 7 | 37.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00058000 | 2024-04-22 9:46AM EDT | 2024-05-03 | 10.55 | 6.50 | 10.60 | 0.00 | - | - | 0 | 307.81% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 2024-05-17 | 11.55 | 6.75 | 11.00 | 0.00 | - | 20 | 0 | 120.41% |
| KRE240621P00058000 | 2024-04-18 2:34PM EDT | 2024-06-21 | 12.20 | 7.20 | 11.50 | 0.00 | - | 1 | 1 | 75.20% |
| KRE240719P00058000 | 2024-04-23 2:59PM EDT | 2024-07-19 | 9.25 | 6.85 | 11.10 | 0.00 | - | 5 | 5 | 55.47% |
| KRE240920P00058000 | 2024-03-26 11:44AM EDT | 2024-09-20 | 10.05 | 7.50 | 12.10 | 0.00 | - | 130 | 135 | 50.44% |
| KRE241018P00058000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 10.74 | 7.05 | 11.90 | 0.00 | - | 1 | 1 | 44.48% |
| KRE241115P00058000 | 2024-05-01 2:44PM EDT | 2024-11-15 | 9.80 | 7.70 | 12.00 | 0.00 | - | 1 | 752 | 41.97% |
| KRE241220P00058000 | 2024-04-16 10:15AM EDT | 2024-12-20 | 12.75 | 7.50 | 12.30 | 0.00 | - | - | 230 | 40.75% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 11.90 | 7.55 | 12.35 | 0.00 | - | 1 | 1,141 | 38.83% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 2025-03-21 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 41.36% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 2025-06-20 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 38.03% |
