Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.510,00 +2.145,54 (+4,02%) CMC Crypto 200
1.286,59 +15,85 (+1,25%) 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:60.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00060000 | 2024-04-04 1:41PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 5 | 143.75% |
| KRE240517C00060000 | 2024-04-18 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 4.80 | 0.00 | - | 6 | 2,057 | 147.56% |
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.88 | 0.00 | - | - | 3 | 72.51% |
| KRE240621C00060000 | 2024-05-01 3:11PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2,007 | 16,736 | 37.74% |
| KRE240628C00060000 | 2024-05-01 3:30PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.45 | 0.00 | - | 5 | 618 | 41.11% |
| KRE240719C00060000 | 2024-05-01 10:16AM EDT | 2024-07-19 | 0.12 | 0.01 | 1.39 | 0.00 | - | 5 | 4,377 | 51.12% |
| KRE240816C00060000 | 2024-04-22 3:34PM EDT | 2024-08-16 | 0.34 | 0.00 | 4.80 | 0.00 | - | 15 | 2,559 | 55.51% |
| KRE240920C00060000 | 2024-05-02 3:10PM EDT | 2024-09-20 | 0.52 | 0.30 | 0.56 | -0.01 | -1.89% | 37 | 30,265 | 27.83% |
| KRE240930C00060000 | 2024-04-23 11:12AM EDT | 2024-09-30 | 0.68 | 0.00 | 2.26 | 0.00 | - | 1 | 256 | 45.22% |
| KRE241018C00060000 | 2024-04-22 1:17PM EDT | 2024-10-18 | 0.78 | 0.05 | 1.00 | 0.00 | - | 3 | 5,014 | 30.69% |
| KRE241115C00060000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 1.12 | 0.10 | 3.40 | 0.00 | - | 31 | 165 | 48.44% |
| KRE241220C00060000 | 2024-05-01 1:37PM EDT | 2024-12-20 | 1.24 | 0.13 | 2.74 | +0.06 | +5.08% | 900 | 2,256 | 39.99% |
| KRE241231C00060000 | 2024-05-02 9:41AM EDT | 2024-12-31 | 1.25 | 0.00 | 3.35 | +0.02 | +1.63% | 20 | 72 | 43.27% |
| KRE250117C00060000 | 2024-05-01 9:34AM EDT | 2025-01-17 | 1.20 | 0.20 | 3.25 | 0.00 | - | 4 | 6,575 | 41.17% |
| KRE250321C00060000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 1.70 | 0.99 | 5.00 | 0.00 | - | 1 | 63 | 46.96% |
| KRE250620C00060000 | 2024-05-02 11:03AM EDT | 2025-06-20 | 2.44 | 1.80 | 4.20 | +0.31 | +14.55% | 1 | 627 | 37.49% |
| KRE250919C00060000 | 2024-04-18 11:48AM EDT | 2025-09-19 | 2.47 | 0.50 | 5.50 | 0.00 | - | 1 | 34 | 39.77% |
| KRE251219C00060000 | 2024-05-02 3:31PM EDT | 2025-12-19 | 3.45 | 1.00 | 6.00 | +0.15 | +4.55% | 10 | 333 | 38.65% |
| KRE260116C00060000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 3.09 | 1.00 | 6.00 | 0.00 | - | 10 | 116 | 37.77% |
| KRE261218C00060000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 4.95 | 3.10 | 6.20 | 0.00 | - | 1 | 398 | 31.08% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 2024-05-17 | 13.73 | 8.85 | 13.50 | 0.00 | - | 16 | 6 | 65.14% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 11.30 | 8.70 | 13.50 | 0.00 | - | 18 | 7 | 82.72% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 46.24% |
| KRE240719P00060000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 11.16 | 8.75 | 13.50 | 0.00 | - | 9 | 33 | 66.24% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 36.18% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 54.00% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 30.13% |
| KRE241220P00060000 | 2024-04-02 10:43AM EDT | 2024-12-20 | 12.05 | 11.90 | 12.30 | 0.00 | - | 1 | 4 | 29.08% |
| KRE241231P00060000 | 2024-03-06 3:22PM EDT | 2024-12-31 | 13.40 | 11.15 | 14.90 | 0.00 | - | 100 | 26 | 47.12% |
| KRE250117P00060000 | 2024-04-15 10:15AM EDT | 2025-01-17 | 13.87 | 10.00 | 12.20 | 0.00 | - | 15 | 1,024 | 26.65% |
| KRE250620P00060000 | 2024-04-15 1:31PM EDT | 2025-06-20 | 14.63 | 9.50 | 14.50 | 0.00 | - | 1 | 2,362 | 34.06% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 55.82% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 2026-01-16 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 25.64% |
