Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.192,70 -1.673,10 (-2,54%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240614C00050000 | 2024-06-07 3:55PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.13 | -0.11 | -61.11% | 78 | 308 | 34.57% |
| KRE240621C00050000 | 2024-06-07 3:39PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.16 | -0.14 | -50.00% | 115 | 15,589 | 25.98% |
| KRE240628C00050000 | 2024-06-07 10:28AM EDT | 2024-06-28 | 0.27 | 0.02 | 3.00 | -0.08 | -22.86% | 11 | 634 | 57.62% |
| KRE240705C00050000 | 2024-06-06 10:24AM EDT | 2024-07-05 | 0.29 | 0.00 | 2.92 | -0.06 | -17.14% | 3 | 10 | 77.76% |
| KRE240712C00050000 | 2024-06-07 3:56PM EDT | 2024-07-12 | 0.41 | 0.10 | 4.40 | -0.06 | -12.77% | 3 | 14 | 57.86% |
| KRE240719C00050000 | 2024-06-07 4:00PM EDT | 2024-07-19 | 0.55 | 0.53 | 0.70 | -0.10 | -15.38% | 4,423 | 10,086 | 26.66% |
| KRE240816C00050000 | 2024-06-07 3:34PM EDT | 2024-08-16 | 1.02 | 0.05 | 2.60 | -0.11 | -9.73% | 39 | 2,392 | 45.24% |
| KRE240920C00050000 | 2024-06-07 3:46PM EDT | 2024-09-20 | 1.53 | 1.45 | 1.80 | -0.14 | -8.38% | 484 | 2,425 | 28.78% |
| KRE240930C00050000 | 2024-06-07 10:57AM EDT | 2024-09-30 | 1.60 | 0.20 | 4.50 | -0.15 | -8.57% | 7 | 158 | 53.39% |
| KRE241018C00050000 | 2024-06-07 12:59PM EDT | 2024-10-18 | 1.80 | 0.20 | 2.10 | -0.14 | -7.22% | 1 | 1,134 | 28.31% |
| KRE241115C00050000 | 2024-06-06 2:26PM EDT | 2024-11-15 | 2.37 | 1.03 | 5.00 | 0.00 | - | 7 | 360 | 49.12% |
| KRE241220C00050000 | 2024-06-05 12:54PM EDT | 2024-12-20 | 2.82 | 1.05 | 5.00 | 0.00 | - | 102 | 1,485 | 44.52% |
| KRE241231C00050000 | 2024-05-15 10:52AM EDT | 2024-12-31 | 5.35 | 1.07 | 5.00 | 0.00 | - | 6 | 194 | 43.31% |
| KRE250117C00050000 | 2024-06-07 3:17PM EDT | 2025-01-17 | 2.94 | 1.60 | 4.90 | -0.06 | -2.00% | 250 | 12,357 | 40.97% |
| KRE250321C00050000 | 2024-06-04 12:53PM EDT | 2025-03-21 | 3.62 | 2.15 | 6.00 | 0.00 | - | 1 | 200 | 42.77% |
| KRE250331C00050000 | 2024-06-07 10:41AM EDT | 2025-03-31 | 3.70 | 2.15 | 6.00 | +0.15 | +4.23% | 1 | 28 | 42.05% |
| KRE250620C00050000 | 2024-05-24 2:40PM EDT | 2025-06-20 | 5.20 | 2.00 | 7.00 | 0.00 | - | 35 | 1,041 | 42.49% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 2025-09-19 | 5.45 | 5.00 | 10.00 | 0.00 | - | 5 | 750 | 52.36% |
| KRE251219C00050000 | 2024-06-05 9:59AM EDT | 2025-12-19 | 5.50 | 3.00 | 8.00 | 0.00 | - | 1 | 2,895 | 39.22% |
| KRE260116C00050000 | 2024-06-05 12:56PM EDT | 2026-01-16 | 5.64 | 3.00 | 7.00 | 0.00 | - | 15 | 719 | 34.07% |
| KRE260618C00050000 | 2024-05-28 1:52PM EDT | 2026-06-18 | 7.35 | 4.00 | 8.95 | 0.00 | - | 1,000 | 1,002 | 37.67% |
| KRE261218C00050000 | 2024-05-15 11:15AM EDT | 2026-12-18 | 10.25 | 5.00 | 9.95 | 0.00 | - | 1 | 308 | 37.12% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240614P00050000 | 2024-06-05 3:43PM EDT | 2024-06-14 | 2.81 | 0.95 | 5.00 | 0.00 | - | 2 | 336 | 127.78% |
| KRE240621P00050000 | 2024-06-07 3:10PM EDT | 2024-06-21 | 2.85 | 1.70 | 3.30 | +0.13 | +4.78% | 26 | 30,230 | 39.84% |
| KRE240628P00050000 | 2024-06-07 2:50PM EDT | 2024-06-28 | 3.18 | 1.45 | 5.50 | +0.03 | +0.95% | 26 | 213 | 85.08% |
| KRE240705P00050000 | 2024-06-06 9:33AM EDT | 2024-07-05 | 3.15 | 1.00 | 5.00 | 0.00 | - | 2 | 9 | 63.89% |
| KRE240712P00050000 | 2024-06-04 9:35AM EDT | 2024-07-12 | 3.15 | 1.00 | 5.00 | 0.00 | - | 5 | 0 | 57.15% |
| KRE240719P00050000 | 2024-06-07 11:57AM EDT | 2024-07-19 | 3.46 | 1.71 | 3.65 | +0.11 | +3.28% | 216 | 10,723 | 29.59% |
| KRE240816P00050000 | 2024-06-07 10:24AM EDT | 2024-08-16 | 3.75 | 1.75 | 5.80 | +0.12 | +3.31% | 152 | 1,268 | 50.29% |
| KRE240920P00050000 | 2024-06-07 12:33PM EDT | 2024-09-20 | 3.95 | 1.95 | 4.50 | +0.05 | +1.28% | 15 | 3,563 | 27.86% |
| KRE240930P00050000 | 2024-05-23 3:51PM EDT | 2024-09-30 | 3.40 | 2.10 | 6.00 | 0.00 | - | 25 | 84 | 41.16% |
| KRE241018P00050000 | 2024-06-07 2:50PM EDT | 2024-10-18 | 4.30 | 2.00 | 6.00 | +0.55 | +14.67% | 24 | 245 | 38.27% |
| KRE241115P00050000 | 2024-06-07 12:37PM EDT | 2024-11-15 | 4.70 | 2.40 | 6.00 | -0.10 | -2.08% | 5 | 273 | 34.79% |
| KRE241220P00050000 | 2024-05-29 10:44AM EDT | 2024-12-20 | 4.95 | 2.75 | 7.00 | 0.00 | - | 1 | 1,358 | 38.81% |
| KRE241231P00050000 | 2024-05-09 1:13PM EDT | 2024-12-31 | 4.04 | 2.80 | 6.95 | 0.00 | - | 1 | 72 | 37.42% |
| KRE250117P00050000 | 2024-06-07 11:51AM EDT | 2025-01-17 | 5.20 | 4.15 | 7.15 | +0.05 | +0.97% | 4 | 31,294 | 37.32% |
| KRE250321P00050000 | 2024-05-22 9:50AM EDT | 2025-03-21 | 3.95 | 3.25 | 7.55 | 0.00 | - | 20 | 2,106 | 35.38% |
| KRE250331P00050000 | 2024-05-14 2:28PM EDT | 2025-03-31 | 5.65 | 3.05 | 7.75 | +1.20 | +26.97% | 5 | 25 | 35.95% |
| KRE250620P00050000 | 2024-06-05 10:53AM EDT | 2025-06-20 | 6.08 | 5.70 | 8.50 | 0.00 | - | 15 | 34,537 | 35.78% |
| KRE250919P00050000 | 2024-06-06 3:37PM EDT | 2025-09-19 | 6.39 | 4.00 | 9.00 | 0.00 | - | 1 | 751 | 34.47% |
| KRE251219P00050000 | 2024-06-04 11:14AM EDT | 2025-12-19 | 6.85 | 4.00 | 9.00 | 0.00 | - | 1 | 5,777 | 31.55% |
| KRE260116P00050000 | 2024-06-04 11:14AM EDT | 2026-01-16 | 6.93 | 4.50 | 9.50 | 0.00 | - | 10 | 12,199 | 32.89% |
| KRE260618P00050000 | 2024-05-28 3:13PM EDT | 2026-06-18 | 6.75 | 5.00 | 10.00 | 0.00 | - | 1,500 | 2,500 | 31.17% |
| KRE261218P00050000 | 2024-05-17 9:35AM EDT | 2026-12-18 | 8.05 | 5.50 | 10.50 | 0.00 | - | 4 | 7,889 | 29.60% |
© 2024 Yahoo. Tutti i diritti riservati.