Deutsche Märkte öffnen in 3 Stunden 50 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.712,67 +2.166,70 (+4,05%) CMC Crypto 200
1.283,59 +12,84 (+1,01%) 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:59.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00059000 | 2024-03-27 3:37PM EDT | 2024-05-03 | 0.07 | 0.00 | 1.91 | 0.00 | - | 200 | 0 | 372.27% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 6 | 121.00% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.80 | 0.00 | - | 10 | 335 | 141.50% |
| KRE240621C00059000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 0.08 | 0.00 | 4.80 | 0.00 | - | 5 | 912 | 77.51% |
| KRE240719C00059000 | 2024-05-01 11:09AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 353 | 32.03% |
| KRE240816C00059000 | 2024-04-18 11:09AM EDT | 2024-08-16 | 0.30 | 0.00 | 2.40 | 0.00 | - | 1 | 2,287 | 53.24% |
| KRE240920C00059000 | 2024-04-24 2:02PM EDT | 2024-09-20 | 0.71 | 0.00 | 4.80 | 0.00 | - | 4 | 834 | 67.24% |
| KRE241018C00059000 | 2024-05-02 2:38PM EDT | 2024-10-18 | 0.80 | 0.05 | 2.85 | +0.04 | +5.26% | 32 | 50 | 45.94% |
| KRE241115C00059000 | 2024-04-24 9:54AM EDT | 2024-11-15 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2,412 | 56.89% |
| KRE241220C00059000 | 2024-04-16 9:33AM EDT | 2024-12-20 | 1.25 | 0.15 | 3.50 | 0.00 | - | 8 | 141 | 43.71% |
| KRE250117C00059000 | 2024-05-01 3:23PM EDT | 2025-01-17 | 1.58 | 0.19 | 3.45 | 0.00 | - | 3 | 382 | 40.97% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 2025-03-21 | 2.00 | 0.30 | 5.00 | 0.00 | - | 7 | 13 | 45.54% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 2025-06-20 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 40.22% |
| KRE250919C00059000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 3.30 | 1.00 | 6.00 | 0.00 | - | 31 | 31 | 40.83% |
| KRE251219C00059000 | 2024-04-09 3:02PM EDT | 2025-12-19 | 4.37 | 1.50 | 6.50 | 0.00 | - | 5 | 39 | 39.61% |
| KRE260618C00059000 | 2024-04-15 1:53PM EDT | 2026-06-18 | 4.50 | 2.50 | 7.50 | 0.00 | - | - | 26 | 38.20% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 2026-12-18 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 35.94% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 2024-05-17 | 10.20 | 7.80 | 12.50 | 0.00 | - | 5 | 10 | 59.18% |
| KRE240524P00059000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 10.30 | 7.55 | 12.45 | +0.18 | +1.78% | 1 | 0 | 118.51% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 2024-06-21 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 72.68% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 2024-09-20 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 69.12% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 2024-10-18 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 47.35% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 2024-11-15 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 48.72% |
| KRE250117P00059000 | 2024-04-26 2:32PM EDT | 2025-01-17 | 11.32 | 8.50 | 13.00 | 0.00 | - | 2 | 584 | 38.18% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 2025-06-20 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 32.85% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 2025-12-19 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 35.68% |
