Italia markets closed
Dow Jones
38.738,07 -331,52 (-0,85%) Nasdaq
16.930,98 +10,19 (+0,06%) Nikkei 225
38.855,37 -44,65 (-0,11%) EUR/USD
1,0860 0,0000 (-0,00%) Bitcoin EUR
62.179,41 -2.162,70 (-3,36%) CMC Crypto 200
1.472,26 -24,20 (-1,62%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:50PM EDT. Mercato aperto.
Prezzo d'esercizio:49.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00049000 | 2024-05-28 2:33PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.21 | -0.23 | -54.76% | 387 | 378 | 22.07% |
| KRE240607C00049000 | 2024-05-28 9:30AM EDT | 2024-06-07 | 0.68 | 0.50 | 0.51 | +0.01 | +1.49% | 65 | 43 | 23.00% |
| KRE240614C00049000 | 2024-05-28 1:56PM EDT | 2024-06-14 | 0.88 | 0.81 | 0.83 | -0.10 | -10.20% | 48 | 34 | 25.64% |
| KRE240621C00049000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 0.96 | 0.95 | 0.97 | -0.29 | -23.20% | 1,464 | 15,619 | 24.56% |
| KRE240628C00049000 | 2024-05-28 2:26PM EDT | 2024-06-28 | 1.03 | 1.01 | 1.04 | -0.21 | -16.94% | 113 | 4,821 | 22.95% |
| KRE240705C00049000 | 2024-05-24 11:46AM EDT | 2024-07-05 | 1.28 | 1.10 | 1.15 | 0.00 | - | 5 | 5 | 22.56% |
| KRE240719C00049000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 3.29 | 1.37 | 1.38 | 0.00 | - | 3 | 465 | 22.49% |
| KRE240816C00049000 | 2024-05-24 11:35AM EDT | 2024-08-16 | 2.14 | 1.92 | 1.94 | 0.00 | - | 25 | 860 | 24.37% |
| KRE240920C00049000 | 2024-05-23 12:47PM EDT | 2024-09-20 | 3.05 | 2.51 | 2.53 | 0.00 | - | 5 | 1,595 | 25.78% |
| KRE240930C00049000 | 2024-05-23 12:47PM EDT | 2024-09-30 | 3.09 | 2.53 | 2.60 | 0.00 | - | 5 | 20 | 25.35% |
| KRE241018C00049000 | 2024-05-28 9:40AM EDT | 2024-10-18 | 3.15 | 2.79 | 2.82 | +0.05 | +1.61% | 1 | 403 | 25.54% |
| KRE241115C00049000 | 2024-05-28 9:59AM EDT | 2024-11-15 | 3.70 | 3.30 | 3.35 | +0.20 | +5.71% | 140 | 308 | 27.36% |
| KRE241220C00049000 | 2024-05-28 2:25PM EDT | 2024-12-20 | 3.85 | 3.80 | 3.85 | -1.44 | -27.22% | 8 | 388 | 28.38% |
| KRE241231C00049000 | 2024-05-08 10:07AM EDT | 2024-12-31 | 5.18 | 3.80 | 3.90 | 0.00 | - | 1 | 49 | 27.99% |
| KRE250117C00049000 | 2024-05-28 1:40PM EDT | 2025-01-17 | 4.25 | 4.00 | 4.05 | -1.80 | -29.75% | 125 | 948 | 27.93% |
| KRE250321C00049000 | 2024-05-20 11:16AM EDT | 2025-03-21 | 6.75 | 4.55 | 4.75 | 0.00 | - | 5 | 48 | 28.82% |
| KRE250620C00049000 | 2024-05-28 1:33PM EDT | 2025-06-20 | 5.65 | 5.25 | 5.50 | +0.30 | +5.61% | 2 | 256 | 29.00% |
| KRE250919C00049000 | 2024-05-15 11:53AM EDT | 2025-09-19 | 8.10 | 5.95 | 6.20 | 0.00 | - | 1 | 40 | 29.29% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 2025-12-19 | 6.70 | 6.50 | 11.00 | 0.00 | - | 146 | 481 | 47.17% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 57.73% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531P00049000 | 2024-05-28 2:02PM EDT | 2024-05-31 | 0.72 | 0.81 | 0.86 | +0.25 | +53.19% | 288 | 4,688 | 24.61% |
| KRE240607P00049000 | 2024-05-28 2:02PM EDT | 2024-06-07 | 0.98 | 1.09 | 1.12 | +0.11 | +12.64% | 18 | 136 | 23.15% |
| KRE240614P00049000 | 2024-05-28 1:01PM EDT | 2024-06-14 | 1.08 | 1.34 | 1.36 | -0.09 | -7.69% | 6 | 57 | 23.88% |
| KRE240621P00049000 | 2024-05-28 2:02PM EDT | 2024-06-21 | 1.37 | 1.45 | 1.47 | +0.15 | +12.30% | 1,268 | 11,825 | 22.46% |
| KRE240628P00049000 | 2024-05-28 2:32PM EDT | 2024-06-28 | 1.77 | 1.75 | 1.80 | +0.26 | +17.22% | 1 | 140 | 25.68% |
| KRE240719P00049000 | 2024-05-28 1:45PM EDT | 2024-07-19 | 1.88 | 2.05 | 2.08 | +0.12 | +6.82% | 16 | 3,276 | 23.80% |
| KRE240816P00049000 | 2024-05-24 11:12AM EDT | 2024-08-16 | 2.22 | 2.41 | 2.43 | 0.00 | - | 4 | 702 | 23.12% |
| KRE240920P00049000 | 2024-05-24 12:12PM EDT | 2024-09-20 | 2.43 | 2.76 | 2.79 | -0.11 | -4.33% | 5 | 1,590 | 22.63% |
| KRE240930P00049000 | 2024-05-09 3:28PM EDT | 2024-09-30 | 2.58 | 2.94 | 3.00 | 0.00 | - | 1 | 81 | 23.56% |
| KRE241018P00049000 | 2024-05-20 10:02AM EDT | 2024-10-18 | 2.28 | 3.15 | 3.20 | 0.00 | - | 3 | 338 | 23.69% |
| KRE241115P00049000 | 2024-05-23 2:25PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.55 | 0.00 | - | 261 | 2,900 | 24.32% |
| KRE241220P00049000 | 2024-05-24 3:45PM EDT | 2024-12-20 | 3.40 | 3.75 | 3.85 | -0.23 | -6.34% | 37 | 336 | 24.23% |
| KRE241231P00049000 | 2024-05-08 10:07AM EDT | 2024-12-31 | 3.90 | 3.85 | 3.95 | 0.00 | - | 1 | 85 | 24.29% |
| KRE250117P00049000 | 2024-05-28 1:00PM EDT | 2025-01-17 | 3.80 | 4.05 | 4.10 | -0.20 | -5.00% | 17 | 7,492 | 24.37% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 2025-03-21 | 4.15 | 4.35 | 4.55 | 0.00 | - | 159 | 193 | 24.22% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 2025-06-20 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 30.27% |
| KRE250919P00049000 | 2024-05-07 1:49PM EDT | 2025-09-19 | 5.15 | 5.25 | 5.50 | 0.00 | - | 4 | 9 | 23.39% |
| KRE251219P00049000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 5.55 | 5.65 | 5.80 | 0.00 | - | 1 | 1,335 | 22.69% |
| KRE260116P00049000 | 2024-05-23 12:41PM EDT | 2026-01-16 | 5.50 | 5.80 | 5.95 | 0.00 | - | 3 | 4,294 | 22.77% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 28.22% |
© 2024 Yahoo. Tutti i diritti riservati.