Italia markets open in 6 hours 21 minutes
Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.407,15 +227,69 (+0,60%) EUR/USD
1,0790 -0,0003 (-0,03%) Bitcoin EUR
58.480,33 +1.361,59 (+2,38%) CMC Crypto 200
1.293,52 +33,32 (+2,64%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00025000 | 2024-04-23 9:33AM EDT | 25.00 | 23.05 | 23.00 | 27.75 | 0.00 | - | 2 | 14 | 317.19% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 30.00 | 17.10 | 18.00 | 22.60 | 0.00 | - | 6 | 64 | 50.00% |
| KRE240517C00031000 | 2024-04-19 10:05AM EDT | 31.00 | 15.90 | 17.00 | 21.80 | 0.00 | - | 6 | 14 | 239.06% |
| KRE240517C00032000 | 2024-04-19 9:53AM EDT | 32.00 | 14.70 | 16.00 | 20.70 | 0.00 | - | 14 | 16 | 202.34% |
| KRE240517C00033000 | 2024-04-19 10:06AM EDT | 33.00 | 13.94 | 15.00 | 19.80 | 0.00 | - | 1 | 1 | 212.11% |
| KRE240517C00034000 | 2024-04-19 10:00AM EDT | 34.00 | 12.85 | 14.00 | 18.75 | 0.00 | - | 7 | 6 | 189.84% |
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 35.00 | 12.75 | 13.00 | 17.60 | 0.00 | - | 16 | 299 | 50.00% |
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 37.00 | 10.00 | 11.00 | 15.75 | 0.00 | - | 1 | 1 | 153.91% |
| KRE240517C00038000 | 2024-05-03 3:51PM EDT | 38.00 | 12.00 | 10.00 | 14.50 | 0.00 | - | 15 | 319 | 362.89% |
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 39.00 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 0.00% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 40.00 | 6.36 | 8.00 | 12.50 | 0.00 | - | 4 | 284 | 320.80% |
| KRE240517C00041000 | 2024-05-10 10:55AM EDT | 41.00 | 9.17 | 7.00 | 11.60 | 0.00 | - | 1 | 5,410 | 50.00% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 42.00 | 6.67 | 6.00 | 10.50 | 0.00 | - | 8 | 207 | 279.79% |
| KRE240517C00043000 | 2024-05-13 9:33AM EDT | 43.00 | 7.70 | 5.00 | 9.60 | +0.23 | +3.08% | 2 | 940 | 50.00% |
| KRE240517C00044000 | 2024-05-13 11:26AM EDT | 44.00 | 6.70 | 4.00 | 8.75 | +1.65 | +32.67% | 10 | 1,713 | 76.56% |
| KRE240517C00045000 | 2024-05-13 12:38PM EDT | 45.00 | 5.65 | 3.00 | 7.55 | +0.58 | +11.44% | 11 | 684 | 221.88% |
| KRE240517C00045500 | 2024-05-08 9:32AM EDT | 45.50 | 3.99 | 2.79 | 7.40 | 0.00 | - | 2 | 3 | 86.72% |
| KRE240517C00046000 | 2024-05-10 2:19PM EDT | 46.00 | 4.40 | 3.60 | 7.00 | 0.00 | - | 1 | 2,589 | 129.69% |
| KRE240517C00046500 | 2024-05-07 2:16PM EDT | 46.50 | 3.75 | 1.50 | 6.30 | 0.00 | - | 5 | 62 | 53.71% |
| KRE240517C00047000 | 2024-05-13 2:58PM EDT | 47.00 | 3.60 | 2.50 | 6.00 | +0.30 | +9.09% | 162 | 6,422 | 109.38% |
| KRE240517C00047500 | 2024-05-10 10:05AM EDT | 47.50 | 3.04 | 1.02 | 5.50 | 0.00 | - | 1 | 149 | 71.00% |
| KRE240517C00048000 | 2024-05-13 1:00PM EDT | 48.00 | 2.68 | 1.78 | 3.00 | +0.22 | +8.94% | 178 | 3,558 | 77.64% |
| KRE240517C00048500 | 2024-05-10 3:54PM EDT | 48.50 | 2.19 | 0.24 | 5.00 | 0.00 | - | 5 | 1,730 | 75.49% |
| KRE240517C00049000 | 2024-05-13 9:52AM EDT | 49.00 | 1.85 | 0.31 | 2.93 | +0.18 | +10.78% | 2 | 12,052 | 107.13% |
| KRE240517C00049500 | 2024-05-13 12:18PM EDT | 49.50 | 1.41 | 0.15 | 5.00 | +0.10 | +7.63% | 3 | 1,760 | 103.32% |
| KRE240517C00050000 | 2024-05-13 3:59PM EDT | 50.00 | 1.01 | 0.80 | 1.21 | +0.03 | +3.06% | 417 | 14,476 | 50.29% |
| KRE240517C00050500 | 2024-05-13 3:59PM EDT | 50.50 | 0.77 | 0.01 | 0.97 | +0.08 | +11.59% | 648 | 1,832 | 50.68% |
| KRE240517C00051000 | 2024-05-13 4:08PM EDT | 51.00 | 0.32 | 0.32 | 0.64 | -0.11 | -25.58% | 2,384 | 28,965 | 44.92% |
| KRE240517C00051500 | 2024-05-13 3:53PM EDT | 51.50 | 0.45 | 0.00 | 4.80 | +0.17 | +60.71% | 11,021 | 6,535 | 139.45% |
| KRE240517C00052000 | 2024-05-13 3:59PM EDT | 52.00 | 0.25 | 0.10 | 1.00 | +0.08 | +47.06% | 41,382 | 22,260 | 56.93% |
| KRE240517C00052500 | 2024-05-13 3:59PM EDT | 52.50 | 0.21 | 0.04 | 0.25 | +0.10 | +90.91% | 7,092 | 1,541 | 45.70% |
| KRE240517C00053000 | 2024-05-13 4:11PM EDT | 53.00 | 0.15 | 0.11 | 0.26 | +0.10 | +200.00% | 1,162 | 16,937 | 52.54% |
| KRE240517C00053500 | 2024-05-13 3:29PM EDT | 53.50 | 0.08 | 0.00 | 4.80 | +0.04 | +100.00% | 183 | 249 | 175.00% |
| KRE240517C00054000 | 2024-05-13 3:50PM EDT | 54.00 | 0.05 | 0.00 | 1.22 | +0.03 | +150.00% | 118 | 2,668 | 88.18% |
| KRE240517C00054500 | 2024-05-13 3:08PM EDT | 54.50 | 0.03 | 0.00 | 4.80 | +0.02 | +200.00% | 7 | 99 | 190.82% |
| KRE240517C00055000 | 2024-05-13 3:57PM EDT | 55.00 | 0.03 | 0.00 | 1.50 | +0.02 | +200.00% | 196 | 2,229 | 109.47% |
| KRE240517C00056000 | 2024-05-13 3:47PM EDT | 56.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 402 | 1,151 | 80.08% |
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 57.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 451 | 65.63% |
| KRE240517C00058000 | 2024-05-13 9:37AM EDT | 58.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 40 | 764 | 65.63% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 59.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 335 | 87.89% |
| KRE240517C00060000 | 2024-05-13 3:38PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 200 | 2,054 | 64.06% |
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 857 | 90.63% |
| KRE240517C00070000 | 2024-02-22 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 378 | 142.19% |
| KRE240517C00080000 | 2024-01-02 3:32PM EDT | 80.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 30 | 32 | 345.41% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00020000 | 2024-02-16 12:57PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 387.50% |
| KRE240517P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 302 | 250.00% |
| KRE240517P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,417 | 187.50% |
| KRE240517P00031000 | 2024-04-25 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 548 | 676 | 196.88% |
| KRE240517P00032000 | 2024-04-10 1:52PM EDT | 32.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 122 | 165.63% |
| KRE240517P00033000 | 2024-04-25 1:39PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 361 | 156.25% |
| KRE240517P00034000 | 2024-04-15 1:09PM EDT | 34.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 197 | 143.75% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 507 | 177.34% |
| KRE240517P00036000 | 2024-05-10 9:59AM EDT | 36.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 2,057 | 170.70% |
| KRE240517P00037000 | 2024-05-03 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 645 | 130.47% |
| KRE240517P00038000 | 2024-05-09 2:53PM EDT | 38.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 1,361 | 149.61% |
| KRE240517P00039000 | 2024-05-07 1:52PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 22 | 688 | 122.66% |
| KRE240517P00040000 | 2024-05-13 3:31PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 366 | 10,467 | 81.25% |
| KRE240517P00041000 | 2024-05-13 3:59PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 227 | 7,290 | 81.25% |
| KRE240517P00042000 | 2024-05-13 3:11PM EDT | 42.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 10,525 | 103.52% |
| KRE240517P00042500 | 2024-05-08 3:11PM EDT | 42.50 | 0.02 | 0.00 | 4.80 | 0.00 | - | 4 | 32 | 282.03% |
| KRE240517P00043000 | 2024-05-13 2:56PM EDT | 43.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 11 | 43,497 | 92.58% |
| KRE240517P00043500 | 2024-05-09 3:44PM EDT | 43.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 75 | 1,602 | 67.97% |
| KRE240517P00044000 | 2024-05-13 3:57PM EDT | 44.00 | 0.01 | 0.00 | 0.67 | -0.01 | -50.00% | 4 | 21,811 | 110.74% |
| KRE240517P00044500 | 2024-05-13 10:00AM EDT | 44.50 | 0.01 | 0.01 | 4.85 | -0.01 | -50.00% | 19 | 1,392 | 242.48% |
| KRE240517P00045000 | 2024-05-13 2:57PM EDT | 45.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 43 | 20,307 | 78.71% |
| KRE240517P00045500 | 2024-05-13 4:00PM EDT | 45.50 | 1.24 | 0.00 | 4.80 | +1.21 | +4,033.34% | 7 | 3,417 | 220.02% |
| KRE240517P00046000 | 2024-05-13 3:56PM EDT | 46.00 | 0.04 | 0.00 | 0.99 | +0.01 | +33.33% | 121 | 20,487 | 96.00% |
| KRE240517P00046500 | 2024-05-13 12:34PM EDT | 46.50 | 0.02 | 0.01 | 4.90 | -0.01 | -33.33% | 701 | 2,936 | 202.15% |
| KRE240517P00047000 | 2024-05-13 4:00PM EDT | 47.00 | 0.35 | 0.00 | 0.35 | +0.31 | +775.00% | 31 | 30,922 | 56.06% |
| KRE240517P00047500 | 2024-05-13 3:37PM EDT | 47.50 | 0.09 | 0.00 | 0.25 | +0.03 | +50.00% | 23 | 4,822 | 56.06% |
| KRE240517P00048000 | 2024-05-13 3:53PM EDT | 48.00 | 0.13 | 0.10 | 0.48 | +0.05 | +62.50% | 415 | 21,770 | 52.05% |
| KRE240517P00048500 | 2024-05-13 3:53PM EDT | 48.50 | 0.20 | 0.06 | 4.90 | +0.05 | +33.33% | 4,133 | 10,671 | 160.25% |
| KRE240517P00049000 | 2024-05-13 4:04PM EDT | 49.00 | 0.26 | 0.05 | 0.48 | -0.03 | -10.34% | 494 | 8,790 | 48.15% |
| KRE240517P00049500 | 2024-05-13 4:07PM EDT | 49.50 | 0.50 | 0.50 | 0.58 | +0.18 | +56.25% | 2,510 | 4,893 | 44.43% |
| KRE240517P00050000 | 2024-05-13 3:59PM EDT | 50.00 | 0.65 | 0.38 | 1.00 | +0.18 | +38.30% | 2,196 | 3,783 | 54.59% |
| KRE240517P00050500 | 2024-05-13 3:59PM EDT | 50.50 | 0.90 | 0.74 | 1.18 | +0.21 | +30.43% | 310 | 1,376 | 51.17% |
| KRE240517P00051000 | 2024-05-13 3:59PM EDT | 51.00 | 1.19 | 0.58 | 1.78 | +0.22 | +22.68% | 213 | 1,952 | 66.31% |
| KRE240517P00051500 | 2024-05-13 12:47PM EDT | 51.50 | 1.23 | 0.05 | 5.00 | -0.08 | -6.11% | 2 | 32 | 87.70% |
| KRE240517P00052000 | 2024-05-13 1:41PM EDT | 52.00 | 1.67 | 0.00 | 4.80 | -0.19 | -10.22% | 9 | 2,503 | 64.94% |
| KRE240517P00053000 | 2024-05-13 9:38AM EDT | 53.00 | 2.42 | 0.57 | 5.25 | -4.63 | -65.67% | 2 | 4 | 173.93% |
| KRE240517P00054000 | 2024-05-03 10:00AM EDT | 54.00 | 4.00 | 1.50 | 6.20 | 0.00 | - | 3 | 1 | 54.30% |
| KRE240517P00055000 | 2024-05-13 1:28PM EDT | 55.00 | 4.51 | 2.57 | 7.35 | -3.74 | -45.33% | 1 | 1 | 74.80% |
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 8.55 | 3.50 | 8.05 | 0.00 | - | 3 | 3 | 62.89% |
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 57.00 | 11.40 | 4.50 | 9.05 | 0.00 | - | 1 | 0 | 70.70% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 58.00 | 11.55 | 5.35 | 10.00 | 0.00 | - | 20 | 0 | 234.47% |
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 59.00 | 10.20 | 6.00 | 9.50 | 0.00 | - | 5 | 10 | 157.91% |
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 60.00 | 13.73 | 7.00 | 10.55 | 0.00 | - | 16 | 6 | 171.68% |
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 65.00 | 16.70 | 13.80 | 18.50 | 0.00 | - | 2 | 0 | 260.74% |
| KRE240517P00070000 | 2024-01-09 12:08PM EDT | 70.00 | 18.45 | 20.75 | 25.30 | 0.00 | - | 25 | 0 | 417.77% |
© 2024 Yahoo. Tutti i diritti riservati.