Italia markets open in 7 hours 34 minutes
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0819 -0,0002 (-0,02%) Bitcoin EUR
56.904,50 -1.187,05 (-2,04%) CMC Crypto 200
1.267,55 -23,84 (-1,85%)
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:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.36 | 8.50 | 12.60 | 0.00 | - | 4 | 284 | 293.95% |
| KRE240621C00040000 | 2024-05-14 11:04AM EDT | 2024-06-21 | 11.10 | 8.70 | 13.30 | +1.08 | +10.78% | 10 | 2,028 | 109.81% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 0.00% |
| KRE240719C00040000 | 2024-05-13 2:50PM EDT | 2024-07-19 | 10.87 | 8.90 | 13.50 | 0.00 | - | 3 | 7 | 87.06% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 10.28 | 9.30 | 13.70 | 0.00 | - | 1 | 2 | 75.83% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 0.00% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 0.00% |
| KRE241018C00040000 | 2024-05-14 3:58PM EDT | 2024-10-18 | 11.76 | 9.50 | 14.10 | +1.41 | +13.62% | 5 | 7 | 62.92% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 28.15% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 11.30 | 13.45 | 0.00 | - | 2 | 93 | 47.49% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 48.08% |
| KRE250117C00040000 | 2024-05-14 10:01AM EDT | 2025-01-17 | 12.54 | 10.40 | 14.35 | +0.43 | +3.55% | 932 | 1,469 | 52.15% |
| KRE250321C00040000 | 2024-05-01 11:55AM EDT | 2025-03-21 | 9.40 | 10.70 | 15.10 | 0.00 | - | 2 | 2 | 51.90% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 38.75% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 38.43% |
| KRE251219C00040000 | 2024-05-14 1:47PM EDT | 2025-12-19 | 14.08 | 12.00 | 15.00 | +0.23 | +1.66% | 1 | 662 | 37.38% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 12.00 | 17.00 | 0.00 | - | 6 | 34 | 46.36% |
| KRE261218C00040000 | 2024-05-08 2:14PM EDT | 2026-12-18 | 14.75 | 13.50 | 18.00 | 0.00 | - | 10 | 26 | 41.15% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00040000 | 2024-05-13 3:31PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 10,548 | 87.50% |
| KRE240524P00040000 | 2024-05-13 3:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.27 | 0.00 | - | 3 | 48 | 83.98% |
| KRE240531P00040000 | 2024-05-13 9:31AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.66 | 0.00 | - | 5 | 86 | 80.76% |
| KRE240607P00040000 | 2024-05-01 3:42PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.73 | 0.00 | - | - | 6 | 70.02% |
| KRE240614P00040000 | 2024-05-10 1:57PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 51 | 62.40% |
| KRE240621P00040000 | 2024-05-14 10:12AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.89 | -0.01 | -20.00% | 6 | 11,812 | 59.18% |
| KRE240628P00040000 | 2024-05-14 10:30AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.91 | -0.01 | -12.50% | 13 | 320 | 54.83% |
| KRE240719P00040000 | 2024-05-13 12:36PM EDT | 2024-07-19 | 0.13 | 0.01 | 0.22 | 0.00 | - | 1 | 12,124 | 37.79% |
| KRE240816P00040000 | 2024-05-14 11:16AM EDT | 2024-08-16 | 0.23 | 0.00 | 0.40 | -0.01 | -4.17% | 2 | 2,892 | 36.82% |
| KRE240920P00040000 | 2024-05-13 10:23AM EDT | 2024-09-20 | 0.39 | 0.00 | 3.15 | 0.00 | - | 21 | 10,130 | 68.70% |
| KRE240930P00040000 | 2024-05-13 3:30PM EDT | 2024-09-30 | 0.46 | 0.30 | 0.88 | -0.04 | -8.00% | 1 | 125 | 38.57% |
| KRE241018P00040000 | 2024-05-14 10:05AM EDT | 2024-10-18 | 0.55 | 0.33 | 1.57 | -0.10 | -15.38% | 2 | 96 | 45.14% |
| KRE241115P00040000 | 2024-05-13 12:20PM EDT | 2024-11-15 | 0.78 | 0.71 | 1.63 | 0.00 | - | 10 | 682 | 42.26% |
| KRE241220P00040000 | 2024-05-10 3:50PM EDT | 2024-12-20 | 1.00 | 0.81 | 1.61 | 0.00 | - | 3 | 280 | 38.57% |
| KRE241231P00040000 | 2024-04-22 9:46AM EDT | 2024-12-31 | 1.93 | 0.76 | 1.24 | 0.00 | - | 19 | 152 | 33.92% |
| KRE250117P00040000 | 2024-05-14 11:04AM EDT | 2025-01-17 | 1.10 | 0.22 | 1.60 | -0.04 | -3.51% | 14 | 29,583 | 36.24% |
| KRE250321P00040000 | 2024-05-14 1:50PM EDT | 2025-03-21 | 1.39 | 0.02 | 2.00 | +0.06 | +4.51% | 15 | 1,517 | 35.65% |
| KRE250331P00040000 | 2024-04-24 1:00PM EDT | 2025-03-31 | 2.00 | 1.16 | 1.82 | 0.00 | - | 1 | 35 | 33.67% |
| KRE250620P00040000 | 2024-05-14 3:52PM EDT | 2025-06-20 | 1.72 | 1.66 | 5.00 | -0.10 | -5.49% | 53 | 10,301 | 50.53% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 72.69% |
| KRE251219P00040000 | 2024-05-14 11:48AM EDT | 2025-12-19 | 2.35 | 0.06 | 5.00 | -1.60 | -40.51% | 165 | 7,378 | 41.94% |
| KRE260116P00040000 | 2024-05-09 3:50PM EDT | 2026-01-16 | 2.60 | 1.00 | 5.00 | 0.00 | - | 4 | 4,774 | 40.97% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 1.00 | 5.50 | 0.00 | - | 625 | 4,126 | 34.91% |
© 2024 Yahoo. Tutti i diritti riservati.