Italia markets closed
Dow Jones
38.789,89 -279,70 (-0,72%) Nasdaq
16.994,12 +73,32 (+0,43%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0864 +0,0004 (+0,03%) Bitcoin EUR
62.828,92 -1.544,58 (-2,40%) CMC Crypto 200
1.475,45 -21,01 (-1,40%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:35PM EDT. Mercato aperto.
Prezzo d'esercizio:40.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00040000 | 2024-05-20 3:15PM EDT | 2024-06-21 | 11.07 | 8.50 | 8.65 | 0.00 | - | 1 | 2,027 | 53.52% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 49.61% |
| KRE240719C00040000 | 2024-05-13 2:50PM EDT | 2024-07-19 | 10.87 | 8.55 | 8.65 | 0.00 | - | 3 | 7 | 36.72% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 10.28 | 8.70 | 8.90 | 0.00 | - | 1 | 2 | 36.18% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 41.41% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 43.07% |
| KRE241018C00040000 | 2024-05-14 3:58PM EDT | 2024-10-18 | 11.76 | 9.15 | 9.35 | 0.00 | - | 5 | 5 | 33.89% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 52.72% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 11.50 | 14.55 | 0.00 | - | 2 | 93 | 62.04% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 55.27% |
| KRE250117C00040000 | 2024-05-22 12:08PM EDT | 2025-01-17 | 11.65 | 9.90 | 10.15 | 0.00 | - | 1 | 1,440 | 34.31% |
| KRE250321C00040000 | 2024-05-21 10:38AM EDT | 2025-03-21 | 12.60 | 10.20 | 10.55 | 0.00 | - | 7 | 9 | 33.63% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 51.22% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 49.40% |
| KRE251219C00040000 | 2024-05-14 1:47PM EDT | 2025-12-19 | 14.08 | 11.80 | 12.10 | 0.00 | - | 1 | 661 | 32.59% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 45.94% |
| KRE261218C00040000 | 2024-05-23 9:56AM EDT | 2026-12-18 | 14.20 | 12.25 | 15.60 | 0.00 | - | 2 | 21 | 39.30% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531P00040000 | 2024-05-13 9:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.25 | 0.00 | - | 5 | 86 | 114.45% |
| KRE240607P00040000 | 2024-05-28 3:00PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5 | 6 | 50.39% |
| KRE240614P00040000 | 2024-05-22 11:29AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 127 | 43.75% |
| KRE240621P00040000 | 2024-05-28 2:32PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 11,748 | 39.84% |
| KRE240628P00040000 | 2024-05-16 3:28PM EDT | 2024-06-28 | 0.05 | 0.06 | 0.08 | 0.00 | - | 22 | 463 | 37.11% |
| KRE240719P00040000 | 2024-05-28 2:08PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 65 | 12,133 | 32.23% |
| KRE240816P00040000 | 2024-05-28 10:37AM EDT | 2024-08-16 | 0.21 | 0.24 | 0.26 | -0.04 | -16.00% | 1 | 2,896 | 30.18% |
| KRE240920P00040000 | 2024-05-23 12:52PM EDT | 2024-09-20 | 0.35 | 0.41 | 0.42 | 0.00 | - | 2 | 10,304 | 28.78% |
| KRE240930P00040000 | 2024-05-24 10:10AM EDT | 2024-09-30 | 0.46 | 0.47 | 0.51 | 0.00 | - | 1 | 126 | 29.30% |
| KRE241018P00040000 | 2024-05-20 10:17AM EDT | 2024-10-18 | 0.44 | 0.59 | 0.60 | 0.00 | - | 1 | 98 | 28.86% |
| KRE241115P00040000 | 2024-05-23 3:56PM EDT | 2024-11-15 | 0.83 | 0.79 | 0.81 | 0.00 | - | 4 | 686 | 29.30% |
| KRE241220P00040000 | 2024-05-24 9:53AM EDT | 2024-12-20 | 0.98 | 0.99 | 1.02 | 0.00 | - | 2 | 312 | 29.13% |
| KRE241231P00040000 | 2024-05-24 12:51PM EDT | 2024-12-31 | 1.04 | 1.04 | 1.12 | 0.00 | - | 100 | 211 | 29.44% |
| KRE250117P00040000 | 2024-05-24 9:59AM EDT | 2025-01-17 | 1.16 | 1.18 | 1.20 | 0.00 | - | 3 | 29,603 | 29.18% |
| KRE250321P00040000 | 2024-05-28 3:10PM EDT | 2025-03-21 | 1.41 | 1.37 | 1.44 | +0.22 | +22.68% | 1 | 1,503 | 27.98% |
| KRE250331P00040000 | 2024-05-23 3:57PM EDT | 2025-03-31 | 1.53 | 1.42 | 1.54 | 0.00 | - | 2 | 37 | 28.35% |
| KRE250620P00040000 | 2024-05-28 2:58PM EDT | 2025-06-20 | 1.80 | 1.75 | 1.85 | +0.04 | +2.27% | 9 | 10,382 | 27.43% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 70.31% |
| KRE251219P00040000 | 2024-05-14 11:48AM EDT | 2025-12-19 | 2.35 | 2.41 | 2.56 | 0.00 | - | 165 | 7,233 | 26.61% |
| KRE260116P00040000 | 2024-05-24 3:51PM EDT | 2026-01-16 | 2.55 | 2.51 | 2.69 | 0.00 | - | 7 | 4,737 | 26.67% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 0.50 | 5.50 | 0.00 | - | 625 | 4,126 | 32.70% |
© 2024 Yahoo. Tutti i diritti riservati.