Italia markets close in 2 hours 10 minutes
FTSE MIB
35.061,81 +245,90 (+0,71%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,10 -1,02 (-1,29%) Bitcoin EUR
57.139,79 -972,52 (-1,67%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:42.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 2024-05-17 | 6.67 | 0.00 | 0.00 | 0.00 | - | 8 | 207 | 0.00% |
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 2024-05-24 | 6.67 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| KRE240621C00042000 | 2024-05-03 2:15PM EDT | 2024-06-21 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 962 | 0.00% |
| KRE240628C00042000 | 2024-05-06 2:05PM EDT | 2024-06-28 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| KRE240719C00042000 | 2024-05-07 3:36PM EDT | 2024-07-19 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 70 | 71 | 0.00% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 2024-09-20 | 7.30 | 8.60 | 11.15 | 0.00 | - | 1 | 217 | 56.15% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 2024-09-30 | 6.60 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 0.00% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 2024-10-18 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 2024-11-15 | 7.75 | 7.70 | 12.00 | 0.00 | - | 25 | 36 | 54.42% |
| KRE241220C00042000 | 2024-05-13 9:49AM EDT | 2024-12-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| KRE241231C00042000 | 2024-04-22 10:00AM EDT | 2024-12-31 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| KRE250117C00042000 | 2024-05-13 12:16PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 955 | 0.00% |
| KRE250321C00042000 | 2024-05-07 9:44AM EDT | 2025-03-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 2025-06-20 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 28.80% |
| KRE251219C00042000 | 2024-05-13 12:16PM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 2026-01-16 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 37.02% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00042000 | 2024-05-13 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10,515 | 50.00% |
| KRE240524P00042000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 212 | 25.00% |
| KRE240531P00042000 | 2024-05-10 10:06AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 25.00% |
| KRE240607P00042000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 12.50% |
| KRE240621P00042000 | 2024-05-13 3:29PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,751 | 7,022 | 12.50% |
| KRE240628P00042000 | 2024-05-09 3:57PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 167 | 12.50% |
| KRE240719P00042000 | 2024-05-13 2:17PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,263 | 12.50% |
| KRE240816P00042000 | 2024-05-03 11:02AM EDT | 2024-08-16 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2,732 | 6.25% |
| KRE240920P00042000 | 2024-05-13 3:43PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 40,046 | 6.25% |
| KRE240930P00042000 | 2024-05-13 11:14AM EDT | 2024-09-30 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 6.25% |
| KRE241018P00042000 | 2024-05-08 10:08AM EDT | 2024-10-18 | 1.04 | 0.00 | 0.00 | 0.00 | - | 53 | 170 | 6.25% |
| KRE241115P00042000 | 2024-04-19 2:46PM EDT | 2024-11-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 542 | 968 | 6.25% |
| KRE241220P00042000 | 2024-05-10 2:58PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 5 | 22,282 | 6.25% |
| KRE241231P00042000 | 2024-03-20 3:16PM EDT | 2024-12-31 | 2.16 | 2.32 | 3.50 | 0.00 | - | 86 | 102 | 47.19% |
| KRE250117P00042000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 9,361 | 6.25% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 2025-03-21 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 272 | 6.25% |
| KRE250620P00042000 | 2024-05-09 9:43AM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 30 | 1,272 | 3.13% |
| KRE251219P00042000 | 2024-03-14 9:32AM EDT | 2025-12-19 | 4.05 | 3.45 | 7.00 | 0.00 | - | 10 | 2,904 | 46.44% |
| KRE260116P00042000 | 2024-05-10 2:25PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 4,083 | 3.13% |
| KRE261218P00042000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,802 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.