Italia markets close in 34 minutes
FTSE MIB
35.098,58 +282,67 (+0,81%) Dow Jones
39.466,37 +34,86 (+0,09%) Nasdaq
16.432,85 +44,61 (+0,27%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,11 -1,01 (-1,28%) Bitcoin EUR
56.878,16 -1.096,56 (-1,89%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:56AM EDT. Mercato aperto.
Prezzo d'esercizio:44.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00044000 | 2024-05-13 11:26AM EDT | 2024-05-17 | 6.70 | 6.15 | 6.90 | 0.00 | - | 10 | 1,703 | 88.67% |
| KRE240524C00044000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 6.50 | 6.75 | 7.00 | 0.00 | - | 1 | 1 | 50.78% |
| KRE240621C00044000 | 2024-05-14 10:14AM EDT | 2024-06-21 | 7.30 | 7.10 | 7.25 | +1.84 | +33.70% | 2 | 1,525 | 41.11% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 0.00% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 5.90 | 8.00 | 0.00 | - | 77 | 243 | 45.17% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 7.50 | 7.65 | 0.00 | - | 4 | 332 | 32.91% |
| KRE240920C00044000 | 2024-03-22 3:17PM EDT | 2024-09-20 | 7.11 | 5.05 | 6.35 | 0.00 | - | 5 | 168 | 0.00% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 8.10 | 8.25 | 0.00 | - | 1 | 14 | 34.01% |
| KRE241018C00044000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 7.45 | 8.20 | 8.45 | 0.00 | - | 78 | 149 | 34.02% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 8.60 | 8.80 | 0.00 | - | 1 | 140 | 34.51% |
| KRE241220C00044000 | 2024-04-24 1:04PM EDT | 2024-12-20 | 8.00 | 9.05 | 9.25 | 0.00 | - | 6 | 119 | 35.25% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 40.09% |
| KRE250117C00044000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 9.10 | 9.20 | 9.35 | 0.00 | - | 167 | 1,172 | 33.96% |
| KRE250321C00044000 | 2024-02-27 11:38AM EDT | 2025-03-21 | 8.45 | 8.85 | 11.35 | 0.00 | - | - | 43 | 43.09% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 9.40 | 10.00 | 0.00 | - | 1 | 21 | 34.02% |
| KRE250620C00044000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 10.19 | 10.10 | 10.60 | 0.00 | - | 1 | 176 | 33.77% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 11.35 | 11.80 | 0.00 | - | 88 | 168 | 33.51% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 42.43% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00044000 | 2024-05-13 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | - | 1 | 21,813 | 59.38% |
| KRE240524P00044000 | 2024-05-14 9:38AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 234 | 41.41% |
| KRE240531P00044000 | 2024-05-13 12:11PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 392 | 35.35% |
| KRE240607P00044000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 0.10 | 0.04 | 0.08 | 0.00 | - | 2 | 88 | 32.81% |
| KRE240614P00044000 | 2024-05-08 1:46PM EDT | 2024-06-14 | 0.17 | 0.09 | 0.13 | 0.00 | - | - | 15 | 32.13% |
| KRE240621P00044000 | 2024-05-14 10:03AM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 29 | 7,832 | 30.08% |
| KRE240628P00044000 | 2024-05-13 11:56AM EDT | 2024-06-28 | 0.20 | 0.20 | 0.24 | 0.00 | - | 40 | 230 | 31.15% |
| KRE240719P00044000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 0.40 | 0.36 | 0.37 | 0.00 | - | 30 | 759 | 29.20% |
| KRE240816P00044000 | 2024-05-07 1:48PM EDT | 2024-08-16 | 0.74 | 0.58 | 0.60 | 0.00 | - | 10 | 1,693 | 28.71% |
| KRE240920P00044000 | 2024-05-13 2:53PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.88 | 0.00 | - | 3 | 2,321 | 28.35% |
| KRE240930P00044000 | 2024-05-08 10:12AM EDT | 2024-09-30 | 1.27 | 0.96 | 1.01 | 0.00 | - | 10 | 76 | 28.88% |
| KRE241018P00044000 | 2024-05-07 10:23AM EDT | 2024-10-18 | 1.30 | 1.12 | 1.15 | 0.00 | - | 134 | 7,825 | 28.71% |
| KRE241115P00044000 | 2024-05-13 9:30AM EDT | 2024-11-15 | 1.45 | 1.41 | 1.45 | 0.00 | - | 1 | 502 | 29.37% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 1.13 | 3.30 | 0.00 | - | 1 | 478 | 41.74% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 1.72 | 1.81 | 0.00 | - | 1 | 10 | 29.27% |
| KRE250117P00044000 | 2024-05-13 10:41AM EDT | 2025-01-17 | 1.92 | 1.88 | 1.92 | 0.00 | - | 5 | 8,257 | 29.11% |
| KRE250321P00044000 | 2024-04-15 9:49AM EDT | 2025-03-21 | 3.75 | 1.72 | 2.27 | 0.00 | - | 201 | 201 | 28.39% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 30.35% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 3.20 | 3.00 | 4.15 | 0.00 | - | 107 | 109 | 32.20% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 3.35 | 3.55 | 0.00 | - | 38 | 8,664 | 26.83% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 3.50 | 3.65 | 0.00 | - | 20 | 1,067 | 26.66% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 53.41% |
© 2024 Yahoo. Tutti i diritti riservati.