Italia markets closed
Dow Jones
38.775,15 -294,44 (-0,75%) Nasdaq
16.963,34 +42,55 (+0,25%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0861 +0,0001 (+0,01%) Bitcoin EUR
62.352,40 -2.034,14 (-3,16%) CMC Crypto 200
1.461,58 -34,88 (-2,33%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117C00020000 | 2024-02-26 10:52AM EDT | 20.00 | 28.10 | 28.50 | 30.10 | 0.00 | - | 1 | 2 | 84.18% |
| KRE250117C00022000 | 2024-01-03 11:07AM EDT | 22.00 | 29.97 | 24.15 | 29.00 | 0.00 | - | 6 | 11 | 53.52% |
| KRE250117C00023000 | 2023-07-17 1:32PM EDT | 23.00 | 22.13 | 21.35 | 23.65 | 0.00 | - | 4 | 0 | 0.00% |
| KRE250117C00024000 | 2023-06-22 11:26AM EDT | 24.00 | 17.81 | 21.90 | 24.45 | 0.00 | - | 2 | 0 | 39.84% |
| KRE250117C00025000 | 2024-04-29 2:23PM EDT | 25.00 | 23.45 | 23.35 | 23.70 | 0.00 | - | 2 | 615 | 50.59% |
| KRE250117C00026000 | 2024-01-31 10:34AM EDT | 26.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250117C00027000 | 2023-12-21 1:32PM EDT | 27.00 | 25.55 | 22.50 | 26.85 | 0.00 | - | 2 | 59 | 93.82% |
| KRE250117C00028000 | 2023-12-27 11:25AM EDT | 28.00 | 26.22 | 22.50 | 27.50 | 0.00 | - | 4 | 3 | 105.13% |
| KRE250117C00029000 | 2023-12-14 11:02AM EDT | 29.00 | 25.46 | 20.00 | 24.50 | 0.00 | - | 1 | 14 | 80.47% |
| KRE250117C00030000 | 2024-05-16 1:03PM EDT | 30.00 | 21.47 | 18.60 | 18.95 | 0.00 | - | 1 | 319 | 44.29% |
| KRE250117C00031000 | 2023-08-21 2:43PM EDT | 31.00 | 15.40 | 11.05 | 16.00 | 0.00 | - | 60 | 38 | 0.00% |
| KRE250117C00032000 | 2024-03-14 10:33AM EDT | 32.00 | 17.10 | 13.75 | 18.50 | 0.00 | - | 1 | 59 | 61.06% |
| KRE250117C00033000 | 2024-04-22 1:52PM EDT | 33.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| KRE250117C00034000 | 2024-04-22 1:06PM EDT | 34.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KRE250117C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 15.00 | 14.10 | 14.45 | -1.92 | -11.35% | 2 | 499 | 39.77% |
| KRE250117C00036000 | 2024-05-17 3:58PM EDT | 36.00 | 16.05 | 13.15 | 13.50 | 0.00 | - | 1 | 345 | 37.87% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 37.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 38.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 4 | 662 | 0.00% |
| KRE250117C00039000 | 2024-05-21 9:47AM EDT | 39.00 | 13.05 | 10.70 | 10.90 | 0.00 | - | 2 | 324 | 34.63% |
| KRE250117C00040000 | 2024-05-22 12:08PM EDT | 40.00 | 11.65 | 9.80 | 10.10 | 0.00 | - | 1 | 1,440 | 33.94% |
| KRE250117C00041000 | 2024-05-13 3:49PM EDT | 41.00 | 11.24 | 9.00 | 9.35 | 0.00 | - | 1 | 433 | 33.48% |
| KRE250117C00042000 | 2024-05-13 12:16PM EDT | 42.00 | 10.65 | 8.35 | 8.80 | 0.00 | - | 1 | 955 | 34.44% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 43.00 | 9.00 | 7.50 | 8.60 | 0.00 | - | 7 | 20,316 | 37.67% |
| KRE250117C00044000 | 2024-05-22 9:49AM EDT | 44.00 | 8.75 | 6.90 | 7.05 | 0.00 | - | 1 | 1,172 | 30.63% |
| KRE250117C00045000 | 2024-05-22 11:50AM EDT | 45.00 | 7.71 | 6.20 | 6.40 | 0.00 | - | 40 | 4,331 | 30.18% |
| KRE250117C00046000 | 2024-05-28 10:11AM EDT | 46.00 | 6.07 | 5.60 | 5.80 | +0.62 | +11.38% | 28 | 1,234 | 29.86% |
| KRE250117C00047000 | 2024-05-16 1:32PM EDT | 47.00 | 7.21 | 5.00 | 5.20 | 0.00 | - | 3 | 1,588 | 29.32% |
| KRE250117C00048000 | 2024-05-15 2:28PM EDT | 48.00 | 6.45 | 4.35 | 4.60 | 0.00 | - | 14 | 503 | 28.57% |
| KRE250117C00049000 | 2024-05-28 1:40PM EDT | 49.00 | 4.25 | 4.00 | 4.05 | -1.80 | -29.75% | 125 | 948 | 27.93% |
| KRE250117C00050000 | 2024-05-24 10:00AM EDT | 50.00 | 3.85 | 3.50 | 3.60 | 0.00 | - | 51 | 12,327 | 27.71% |
| KRE250117C00051000 | 2024-05-22 1:36PM EDT | 51.00 | 4.10 | 3.10 | 3.20 | 0.00 | - | 1 | 1,551 | 27.59% |
| KRE250117C00052000 | 2024-05-23 2:48PM EDT | 52.00 | 2.96 | 2.72 | 2.76 | 0.00 | - | 8 | 2,524 | 26.98% |
| KRE250117C00053000 | 2024-05-23 1:39PM EDT | 53.00 | 2.63 | 2.38 | 2.42 | 0.00 | - | 760 | 1,682 | 26.81% |
| KRE250117C00054000 | 2024-05-23 1:55PM EDT | 54.00 | 2.22 | 2.05 | 2.09 | 0.00 | - | 2 | 3,571 | 26.48% |
| KRE250117C00055000 | 2024-05-28 10:30AM EDT | 55.00 | 1.93 | 1.77 | 1.81 | +0.03 | +1.58% | 31 | 3,026 | 26.27% |
| KRE250117C00056000 | 2024-05-23 2:00PM EDT | 56.00 | 1.65 | 1.52 | 1.56 | 0.00 | - | 1 | 1,741 | 26.09% |
| KRE250117C00057000 | 2024-05-23 1:45PM EDT | 57.00 | 1.47 | 1.31 | 1.34 | 0.00 | - | 2 | 2,492 | 25.92% |
| KRE250117C00058000 | 2024-05-23 2:04PM EDT | 58.00 | 1.20 | 1.11 | 1.15 | 0.00 | - | 3 | 316 | 25.79% |
| KRE250117C00059000 | 2024-05-16 12:24PM EDT | 59.00 | 1.88 | 0.95 | 0.98 | 0.00 | - | 87 | 505 | 25.65% |
| KRE250117C00060000 | 2024-05-24 10:57AM EDT | 60.00 | 0.87 | 0.81 | 0.83 | 0.00 | - | 2 | 7,308 | 25.49% |
| KRE250117C00061000 | 2024-05-17 11:00AM EDT | 61.00 | 1.42 | 0.69 | 0.71 | 0.00 | - | 36 | 5,109 | 25.44% |
| KRE250117C00062000 | 2024-05-17 11:06AM EDT | 62.00 | 1.24 | 0.58 | 0.61 | 0.00 | - | 3 | 642 | 25.46% |
| KRE250117C00063000 | 2024-04-30 9:34AM EDT | 63.00 | 0.73 | 0.49 | 0.51 | 0.00 | - | 9 | 973 | 25.29% |
| KRE250117C00064000 | 2024-04-22 11:49AM EDT | 64.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| KRE250117C00065000 | 2024-05-23 1:57PM EDT | 65.00 | 0.41 | 0.35 | 0.38 | 0.00 | - | 6 | 4,438 | 25.46% |
| KRE250117C00066000 | 2024-04-22 11:49AM EDT | 66.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE250117C00067000 | 2024-05-21 9:37AM EDT | 67.00 | 0.49 | 0.26 | 0.28 | 0.00 | - | 17 | 65 | 25.59% |
| KRE250117C00068000 | 2024-05-21 9:45AM EDT | 68.00 | 0.44 | 0.22 | 0.24 | 0.00 | - | 1 | 171 | 25.64% |
| KRE250117C00069000 | 2024-01-23 12:47PM EDT | 69.00 | 1.08 | 0.66 | 0.69 | 0.00 | - | 1 | 103 | 33.69% |
| KRE250117C00070000 | 2024-05-28 2:25PM EDT | 70.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 10 | 275 | 25.83% |
| KRE250117C00071000 | 2024-03-20 3:36PM EDT | 71.00 | 0.54 | 0.32 | 0.57 | 0.00 | - | 110 | 214 | 33.91% |
| KRE250117C00072000 | 2024-01-04 2:15PM EDT | 72.00 | 1.07 | 0.00 | 3.60 | 0.00 | - | 1 | 28 | 62.93% |
| KRE250117C00073000 | 2024-01-16 4:01PM EDT | 73.00 | 0.63 | 0.31 | 5.00 | 0.00 | - | 12 | 46 | 56.69% |
| KRE250117C00074000 | 2024-01-16 4:00PM EDT | 74.00 | 0.57 | 0.27 | 0.72 | 0.00 | - | 6 | 44 | 38.62% |
| KRE250117C00075000 | 2024-05-28 2:16PM EDT | 75.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 20 | 5,453 | 26.86% |
| KRE250117C00080000 | 2024-04-11 12:31PM EDT | 80.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 4 | 37 | 36.77% |
| KRE250117C00085000 | 2024-05-02 3:43PM EDT | 85.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 2 | 214 | 33.84% |
| KRE250117C00090000 | 2024-03-27 2:55PM EDT | 90.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 469 | 69.48% |
| KRE250117C00095000 | 2024-04-30 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 436 | 38.18% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117P00020000 | 2024-05-13 2:11PM EDT | 20.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 14 | 2,196 | 48.83% |
| KRE250117P00022000 | 2024-05-23 2:07PM EDT | 22.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 621 | 48.63% |
| KRE250117P00023000 | 2024-04-19 9:30AM EDT | 23.00 | 0.30 | 0.02 | 0.40 | 0.00 | - | 1 | 159 | 52.25% |
| KRE250117P00024000 | 2024-03-15 3:36PM EDT | 24.00 | 0.32 | 0.31 | 5.00 | 0.00 | - | 10 | 65 | 98.73% |
| KRE250117P00025000 | 2024-05-24 3:21PM EDT | 25.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 1 | 2,589 | 44.24% |
| KRE250117P00026000 | 2024-05-02 1:31PM EDT | 26.00 | 0.25 | 0.16 | 0.17 | 0.00 | - | 1 | 98 | 42.87% |
| KRE250117P00027000 | 2024-05-28 1:18PM EDT | 27.00 | 0.19 | 0.08 | 0.20 | -0.23 | -54.76% | 5 | 42 | 41.85% |
| KRE250117P00028000 | 2024-04-11 10:39AM EDT | 28.00 | 0.53 | 0.00 | 0.80 | 0.00 | - | 5 | 54 | 54.54% |
| KRE250117P00029000 | 2024-02-26 2:51PM EDT | 29.00 | 0.68 | 0.00 | 0.83 | 0.00 | - | 3 | 343 | 52.25% |
| KRE250117P00030000 | 2024-05-24 2:52PM EDT | 30.00 | 0.28 | 0.28 | 0.29 | 0.00 | - | 5 | 11,459 | 38.04% |
| KRE250117P00031000 | 2024-05-21 12:28PM EDT | 31.00 | 0.28 | 0.32 | 0.33 | 0.00 | - | 1 | 502 | 36.91% |
| KRE250117P00032000 | 2024-05-08 11:01AM EDT | 32.00 | 0.45 | 0.36 | 0.38 | 0.00 | - | 20 | 4,957 | 35.89% |
| KRE250117P00033000 | 2024-05-24 10:56AM EDT | 33.00 | 0.41 | 0.42 | 0.44 | 0.00 | - | 8 | 5,425 | 34.96% |
| KRE250117P00034000 | 2024-05-10 11:31AM EDT | 34.00 | 0.54 | 0.49 | 0.50 | 0.00 | - | 6 | 499 | 33.89% |
| KRE250117P00035000 | 2024-05-23 2:25PM EDT | 35.00 | 0.58 | 0.56 | 0.58 | 0.00 | - | 2 | 6,033 | 33.03% |
| KRE250117P00036000 | 2024-05-24 2:48PM EDT | 36.00 | 0.65 | 0.65 | 0.68 | 0.00 | - | 1 | 2,321 | 32.32% |
| KRE250117P00037000 | 2024-05-24 3:34PM EDT | 37.00 | 0.73 | 0.75 | 0.78 | 0.00 | - | 4,000 | 4,386 | 31.42% |
| KRE250117P00038000 | 2024-05-23 2:19PM EDT | 38.00 | 0.91 | 0.88 | 0.91 | 0.00 | - | 10 | 14,418 | 30.74% |
| KRE250117P00039000 | 2024-05-22 9:33AM EDT | 39.00 | 0.87 | 1.03 | 1.05 | 0.00 | - | 2 | 3,417 | 29.98% |
| KRE250117P00040000 | 2024-05-24 9:59AM EDT | 40.00 | 1.16 | 1.19 | 1.21 | 0.00 | - | 3 | 29,603 | 29.25% |
| KRE250117P00041000 | 2024-05-23 2:34PM EDT | 41.00 | 1.42 | 1.37 | 1.40 | 0.00 | - | 5 | 15,067 | 28.60% |
| KRE250117P00042000 | 2024-05-23 2:02PM EDT | 42.00 | 1.61 | 1.59 | 1.61 | 0.00 | - | 15 | 9,361 | 27.93% |
| KRE250117P00043000 | 2024-05-23 10:26AM EDT | 43.00 | 1.65 | 1.83 | 1.86 | 0.00 | - | 1 | 33,037 | 27.37% |
| KRE250117P00044000 | 2024-05-24 11:12AM EDT | 44.00 | 2.02 | 2.11 | 2.14 | 0.00 | - | 4 | 8,297 | 26.83% |
| KRE250117P00045000 | 2024-05-23 2:31PM EDT | 45.00 | 2.43 | 2.43 | 2.45 | 0.00 | - | 29 | 15,603 | 26.26% |
| KRE250117P00046000 | 2024-05-24 11:12AM EDT | 46.00 | 2.66 | 2.76 | 2.79 | 0.00 | - | 4 | 5,934 | 25.67% |
| KRE250117P00047000 | 2024-05-24 3:34PM EDT | 47.00 | 3.04 | 3.10 | 3.20 | 0.00 | - | 1,000 | 3,847 | 25.32% |
| KRE250117P00048000 | 2024-05-24 3:14PM EDT | 48.00 | 3.45 | 3.55 | 3.60 | 0.00 | - | 3 | 6,664 | 24.65% |
| KRE250117P00049000 | 2024-05-28 1:00PM EDT | 49.00 | 3.80 | 4.05 | 4.10 | -0.20 | -5.00% | 17 | 7,492 | 24.37% |
| KRE250117P00050000 | 2024-05-24 1:05PM EDT | 50.00 | 4.40 | 4.55 | 4.60 | 0.00 | - | 89 | 31,267 | 23.82% |
| KRE250117P00051000 | 2024-05-22 3:03PM EDT | 51.00 | 4.40 | 5.05 | 5.20 | 0.00 | - | 38 | 1,140 | 23.66% |
| KRE250117P00052000 | 2024-05-24 12:16PM EDT | 52.00 | 5.44 | 5.65 | 5.75 | 0.00 | - | 2 | 1,654 | 22.89% |
| KRE250117P00053000 | 2024-05-22 9:47AM EDT | 53.00 | 5.15 | 6.30 | 6.50 | 0.00 | - | 17 | 3,728 | 23.22% |
| KRE250117P00054000 | 2024-05-21 3:20PM EDT | 54.00 | 5.70 | 6.95 | 7.25 | 0.00 | - | 3 | 405 | 23.32% |
| KRE250117P00055000 | 2024-05-22 2:34PM EDT | 55.00 | 6.80 | 7.70 | 7.85 | 0.00 | - | 2 | 7,129 | 22.02% |
| KRE250117P00056000 | 2024-05-17 10:13AM EDT | 56.00 | 6.90 | 8.40 | 8.70 | 0.00 | - | 4 | 1,772 | 22.39% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 57.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,732 | 0.00% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 58.00 | 11.90 | 7.15 | 10.30 | 0.00 | - | 1 | 1,141 | 21.58% |
| KRE250117P00059000 | 2024-05-24 12:15PM EDT | 59.00 | 10.65 | 11.00 | 11.30 | 0.00 | - | 2 | 584 | 22.88% |
| KRE250117P00060000 | 2024-05-24 9:51AM EDT | 60.00 | 11.80 | 11.80 | 12.30 | 0.00 | - | 2 | 1,022 | 24.12% |
| KRE250117P00061000 | 2024-05-20 9:53AM EDT | 61.00 | 10.60 | 12.65 | 13.25 | 0.00 | - | 1 | 345 | 24.76% |
| KRE250117P00062000 | 2024-04-02 10:53AM EDT | 62.00 | 13.90 | 13.75 | 14.05 | 0.00 | - | 2 | 104 | 23.41% |
| KRE250117P00063000 | 2024-04-16 2:32PM EDT | 63.00 | 17.40 | 11.20 | 13.40 | 0.00 | - | 5 | 349 | 0.00% |
| KRE250117P00064000 | 2024-04-03 9:55AM EDT | 64.00 | 15.95 | 14.30 | 14.85 | 0.00 | - | 236 | 236 | 0.00% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 65.00 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 31.53% |
| KRE250117P00066000 | 2023-05-02 10:04AM EDT | 66.00 | 26.00 | 25.60 | 27.15 | 0.00 | - | 10 | 10 | 90.38% |
| KRE250117P00067000 | 2024-02-07 11:01AM EDT | 67.00 | 21.15 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 43.80% |
| KRE250117P00068000 | 2022-10-27 10:07AM EDT | 68.00 | 10.75 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| KRE250117P00070000 | 2023-01-20 11:13AM EDT | 70.00 | 12.70 | 7.80 | 15.75 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00071000 | 2023-08-11 10:31AM EDT | 71.00 | 23.15 | 25.50 | 30.50 | 0.00 | - | 5 | 0 | 74.55% |
| KRE250117P00072000 | 2023-03-17 9:48AM EDT | 72.00 | 28.00 | 28.75 | 32.00 | 0.00 | - | 1 | 30 | 85.00% |
| KRE250117P00073000 | 2022-09-19 9:30AM EDT | 73.00 | 14.80 | 13.75 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00074000 | 2024-01-10 12:40PM EDT | 74.00 | 22.55 | 23.50 | 28.50 | 0.00 | - | - | 0 | 59.69% |
| KRE250117P00075000 | 2023-03-13 1:28PM EDT | 75.00 | 30.70 | 30.45 | 34.05 | 0.00 | - | 2 | 0 | 80.82% |
| KRE250117P00080000 | 2023-03-10 2:27PM EDT | 80.00 | 30.90 | 35.00 | 38.75 | 0.00 | - | 2 | 0 | 83.37% |
| KRE250117P00090000 | 2022-09-30 9:42AM EDT | 90.00 | 30.80 | 21.45 | 31.25 | 0.00 | - | 8 | 0 | 0.00% |
| KRE250117P00095000 | 2023-03-24 12:29PM EDT | 95.00 | 52.14 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 97.14% |
© 2024 Yahoo. Tutti i diritti riservati.