Italia markets closed
Dow Jones
39.554,64 +123,13 (+0,31%) Nasdaq
16.512,63 +124,39 (+0,76%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.908,11 -1.362,70 (-2,34%) CMC Crypto 200
1.267,27 -24,12 (-1,87%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:40PM EDT. Mercato aperto.
Prezzo d'esercizio:43.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00043000 | 2024-05-13 9:33AM EDT | 2024-05-17 | 7.70 | 7.10 | 8.25 | 0.00 | - | 2 | 942 | 148.05% |
| KRE240531C00043000 | 2024-04-30 3:33PM EDT | 2024-05-31 | 4.70 | 7.15 | 7.90 | 0.00 | - | - | 100 | 51.66% |
| KRE240621C00043000 | 2024-05-14 11:22AM EDT | 2024-06-21 | 8.15 | 7.90 | 8.10 | +0.59 | +7.80% | 110 | 5,327 | 42.77% |
| KRE240628C00043000 | 2024-04-04 9:30AM EDT | 2024-06-28 | 7.15 | 5.15 | 9.35 | 0.00 | - | 15 | 44 | 67.63% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 2024-07-19 | 6.55 | 6.30 | 8.35 | 0.00 | - | 1 | 1 | 38.28% |
| KRE240816C00043000 | 2024-05-10 3:41PM EDT | 2024-08-16 | 8.21 | 8.20 | 8.45 | 0.00 | - | 2 | 21 | 33.86% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 2024-09-20 | 6.45 | 8.75 | 8.95 | 0.00 | - | 3 | 185 | 35.50% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 2024-09-30 | 5.90 | 8.80 | 8.95 | 0.00 | - | 13 | 18 | 34.20% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 2024-10-18 | 7.42 | 8.90 | 9.05 | 0.00 | - | 2 | 14 | 33.30% |
| KRE241115C00043000 | 2024-05-08 9:44AM EDT | 2024-11-15 | 8.55 | 9.25 | 9.50 | 0.00 | - | 3 | 6 | 35.06% |
| KRE241220C00043000 | 2024-04-22 11:25AM EDT | 2024-12-20 | 8.10 | 9.70 | 9.90 | 0.00 | - | 3 | 20 | 35.55% |
| KRE241231C00043000 | 2024-03-22 3:30PM EDT | 2024-12-31 | 8.95 | 6.70 | 8.90 | 0.00 | - | 5 | 26 | 26.10% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 2025-01-17 | 9.00 | 9.85 | 10.00 | 0.00 | - | 7 | 20,316 | 34.27% |
| KRE250321C00043000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 10.15 | 9.45 | 10.60 | 0.00 | - | 40 | 45 | 34.71% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 2025-06-20 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 43.95% |
| KRE251219C00043000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 11.82 | 11.40 | 12.35 | 0.00 | - | 1 | 116 | 33.68% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 2026-01-16 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 56.16% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00043000 | 2024-05-13 2:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 43,497 | 73.44% |
| KRE240524P00043000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 6,223 | 44.14% |
| KRE240531P00043000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 35 | 217 | 36.72% |
| KRE240607P00043000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | 0.00 | - | 10 | 54 | 34.96% |
| KRE240621P00043000 | 2024-05-14 11:50AM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 39 | 11,883 | 30.86% |
| KRE240628P00043000 | 2024-05-14 10:05AM EDT | 2024-06-28 | 0.16 | 0.13 | 0.16 | 0.00 | - | 7 | 83 | 31.45% |
| KRE240719P00043000 | 2024-05-13 10:16AM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | 0.00 | - | 10 | 5,207 | 29.64% |
| KRE240816P00043000 | 2024-05-14 11:33AM EDT | 2024-08-16 | 0.45 | 0.44 | 0.46 | -0.02 | -4.26% | 15 | 2,198 | 29.05% |
| KRE240920P00043000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 0.67 | 0.68 | 0.71 | -0.04 | -5.63% | 44 | 8,745 | 28.69% |
| KRE240930P00043000 | 2024-05-09 10:59AM EDT | 2024-09-30 | 0.88 | 0.79 | 0.84 | 0.00 | - | 2 | 85 | 29.40% |
| KRE241018P00043000 | 2024-05-09 3:31PM EDT | 2024-10-18 | 1.05 | 0.92 | 0.95 | 0.00 | - | 1 | 15 | 29.00% |
| KRE241115P00043000 | 2024-05-07 11:25AM EDT | 2024-11-15 | 1.35 | 1.19 | 1.23 | 0.00 | - | 2 | 694 | 29.69% |
| KRE241220P00043000 | 2024-04-26 1:35PM EDT | 2024-12-20 | 2.13 | 1.42 | 1.47 | 0.00 | - | 50 | 1,803 | 29.44% |
| KRE241231P00043000 | 2024-05-06 12:48PM EDT | 2024-12-31 | 1.76 | 1.46 | 1.62 | 0.00 | - | 1 | 41 | 30.04% |
| KRE250117P00043000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 1.67 | 1.64 | 1.69 | -0.22 | -11.64% | 1 | 33,031 | 29.58% |
| KRE250321P00043000 | 2024-04-29 3:40PM EDT | 2025-03-21 | 2.89 | 1.87 | 2.56 | 0.00 | - | 2 | 8 | 32.57% |
| KRE250620P00043000 | 2024-05-03 2:01PM EDT | 2025-06-20 | 2.83 | 2.27 | 2.49 | 0.00 | - | 850 | 5,023 | 28.24% |
| KRE250919P00043000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 2.91 | 1.16 | 2.94 | 0.00 | - | 99 | 441 | 27.92% |
| KRE251219P00043000 | 2024-05-09 10:29AM EDT | 2025-12-19 | 2.36 | 1.35 | 3.25 | 0.00 | - | 96 | 3,177 | 27.17% |
| KRE260116P00043000 | 2024-04-30 1:47PM EDT | 2026-01-16 | 4.30 | 2.87 | 3.70 | 0.00 | - | 1 | 3,104 | 28.65% |
| KRE261218P00043000 | 2024-04-30 1:47PM EDT | 2026-12-18 | 5.10 | 4.05 | 5.10 | 0.00 | - | 1 | 2 | 28.19% |
© 2024 Yahoo. Tutti i diritti riservati.