Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.022,71 +119,42 (+0,32%) Gold
2.309,40 -1,60 (-0,07%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
55.180,14 +1.711,32 (+3,20%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:35PM EDT. Markt geöffnet.
Strike:65.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 857 | 50.00% |
| KRE240621C00065000 | 2024-03-22 12:29PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 2,998 | 38.87% |
| KRE240628C00065000 | 2024-03-11 9:42AM EDT | 2024-06-28 | 0.21 | 0.01 | 0.10 | 0.00 | - | 7 | 126 | 38.67% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 17 | 4,266 | 29.69% |
| KRE240816C00065000 | 2024-04-29 12:36PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 1 | 3 | 28.03% |
| KRE240920C00065000 | 2024-05-01 9:35AM EDT | 2024-09-20 | 0.15 | 0.17 | 0.19 | 0.00 | - | 50 | 382 | 27.83% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 2024-09-30 | 0.20 | 0.19 | 0.22 | 0.00 | - | 12 | 81 | 27.74% |
| KRE241018C00065000 | 2024-04-09 9:55AM EDT | 2024-10-18 | 0.51 | 0.26 | 0.27 | 0.00 | - | 5 | 121 | 27.37% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 2024-11-15 | 0.72 | 0.42 | 0.44 | 0.00 | - | 1 | 2 | 28.39% |
| KRE241220C00065000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 0.52 | 0.58 | 0.61 | 0.00 | - | 4 | 490 | 28.49% |
| KRE241231C00065000 | 2024-04-25 2:28PM EDT | 2024-12-31 | 0.59 | 0.60 | 0.66 | 0.00 | - | 5 | 237 | 28.44% |
| KRE250117C00065000 | 2024-05-01 10:34AM EDT | 2025-01-17 | 0.63 | 0.69 | 0.72 | 0.00 | - | 1 | 4,432 | 28.20% |
| KRE250620C00065000 | 2024-04-23 3:01PM EDT | 2025-06-20 | 1.62 | 1.39 | 1.55 | 0.00 | - | 2 | 24 | 28.59% |
| KRE251219C00065000 | 2024-04-15 1:38PM EDT | 2025-12-19 | 2.05 | 1.86 | 2.43 | 0.00 | - | 1 | 1,189 | 28.39% |
| KRE260116C00065000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 2.20 | 2.37 | 2.63 | 0.00 | - | 3 | 58 | 28.69% |
| KRE261218C00065000 | 2024-04-16 1:37PM EDT | 2026-12-18 | 3.60 | 3.85 | 4.85 | 0.00 | - | 5 | 12 | 30.95% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 2024-05-17 | 16.70 | 16.35 | 16.75 | 0.00 | - | 2 | 0 | 80.27% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 2024-06-21 | 17.00 | 16.30 | 16.50 | 0.00 | - | 3 | 0 | 41.99% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 2024-07-19 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 84.38% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 2024-09-20 | 16.83 | 16.30 | 16.50 | 0.00 | - | 30 | 10 | 25.24% |
| KRE241220P00065000 | 2024-04-17 1:02PM EDT | 2024-12-20 | 19.00 | 16.35 | 16.55 | 0.00 | - | - | 0 | 21.14% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 2025-01-17 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 31.74% |
| KRE250620P00065000 | 2024-04-10 9:33AM EDT | 2025-06-20 | 18.30 | 16.55 | 17.60 | 0.00 | - | 1 | 1 | 26.29% |
| KRE251219P00065000 | 2024-01-22 11:49AM EDT | 2025-12-19 | 15.10 | 17.60 | 19.00 | 0.00 | - | 1 | 1 | 29.31% |
