Italia markets closed
Dow Jones
39.577,80 +146,29 (+0,37%) Nasdaq
16.514,26 +126,02 (+0,77%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0824 +0,0030 (+0,28%) Bitcoin EUR
56.863,10 -1.349,37 (-2,32%) CMC Crypto 200
1.265,68 -25,72 (-1,99%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:30PM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00045000 | 2024-05-13 12:38PM EDT | 2024-05-17 | 5.80 | 5.65 | 5.80 | +0.15 | +2.65% | 7 | 683 | 70.31% |
| KRE240524C00045000 | 2024-04-29 3:20PM EDT | 2024-05-24 | 3.50 | 5.70 | 5.95 | 0.00 | - | 2 | 6 | 51.17% |
| KRE240621C00045000 | 2024-05-14 2:20PM EDT | 2024-06-21 | 6.10 | 6.05 | 6.10 | +0.20 | +3.39% | 197 | 21,237 | 35.74% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 2024-06-28 | 3.75 | 4.05 | 7.65 | 0.00 | - | 2 | 84 | 62.84% |
| KRE240719C00045000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 6.45 | 6.20 | 6.35 | +0.37 | +6.09% | 5 | 125 | 32.03% |
| KRE240816C00045000 | 2024-05-06 9:45AM EDT | 2024-08-16 | 6.30 | 6.60 | 6.75 | 0.00 | - | 1 | 320 | 32.50% |
| KRE240920C00045000 | 2024-05-14 1:46PM EDT | 2024-09-20 | 7.10 | 7.15 | 7.30 | -0.10 | -1.39% | 44 | 709 | 33.77% |
| KRE240930C00045000 | 2024-05-14 2:03PM EDT | 2024-09-30 | 7.18 | 7.15 | 7.35 | +0.05 | +0.70% | 4 | 29 | 33.03% |
| KRE241018C00045000 | 2024-05-14 1:01PM EDT | 2024-10-18 | 7.40 | 7.35 | 7.50 | +0.09 | +1.23% | 3 | 15 | 32.51% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 6.00 | 7.75 | 7.90 | 0.00 | - | 1 | 41 | 33.35% |
| KRE241220C00045000 | 2024-05-09 9:45AM EDT | 2024-12-20 | 7.90 | 8.25 | 8.40 | 0.00 | - | 2 | 1,495 | 34.40% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 2024-12-31 | 8.45 | 6.25 | 7.50 | 0.00 | - | 2 | 4 | 26.83% |
| KRE250117C00045000 | 2024-05-13 10:27AM EDT | 2025-01-17 | 8.50 | 8.40 | 8.55 | 0.00 | - | 1 | 4,372 | 33.46% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 6.75 | 7.95 | 9.85 | 0.00 | - | 1 | 9 | 37.93% |
| KRE250620C00045000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 8.72 | 9.60 | 9.90 | 0.00 | - | 18 | 589 | 33.63% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 40.47% |
| KRE251219C00045000 | 2024-05-02 2:17PM EDT | 2025-12-19 | 9.65 | 10.70 | 11.10 | 0.00 | - | 10 | 2,907 | 33.23% |
| KRE260116C00045000 | 2024-05-06 1:56PM EDT | 2026-01-16 | 10.85 | 10.80 | 11.15 | 0.00 | - | 3 | 89 | 32.67% |
| KRE261218C00045000 | 2024-05-06 10:15AM EDT | 2026-12-18 | 12.15 | 11.55 | 12.75 | 0.00 | - | 3 | 105 | 31.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00045000 | 2024-05-14 11:40AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 935 | 20,312 | 52.34% |
| KRE240524P00045000 | 2024-05-13 3:00PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 240 | 509 | 35.16% |
| KRE240531P00045000 | 2024-05-14 12:09PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,329 | 30.08% |
| KRE240607P00045000 | 2024-05-13 3:23PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.10 | 0.00 | - | 12 | 105 | 29.49% |
| KRE240614P00045000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 1 | 112 | 29.10% |
| KRE240621P00045000 | 2024-05-14 2:12PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 123 | 30,432 | 27.93% |
| KRE240628P00045000 | 2024-05-14 10:34AM EDT | 2024-06-28 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 56 | 263 | 28.81% |
| KRE240719P00045000 | 2024-05-14 1:16PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.46 | -0.06 | -11.32% | 178 | 10,658 | 27.39% |
| KRE240816P00045000 | 2024-05-13 9:42AM EDT | 2024-08-16 | 0.75 | 0.71 | 0.73 | 0.00 | - | 1 | 1,472 | 27.27% |
| KRE240920P00045000 | 2024-05-14 3:10PM EDT | 2024-09-20 | 1.04 | 1.01 | 1.04 | -0.03 | -2.80% | 23 | 7,189 | 27.05% |
| KRE240930P00045000 | 2024-05-10 2:54PM EDT | 2024-09-30 | 1.25 | 1.14 | 1.18 | 0.00 | - | 7 | 362 | 27.59% |
| KRE241018P00045000 | 2024-05-13 3:50PM EDT | 2024-10-18 | 1.43 | 1.31 | 1.34 | 0.00 | - | 1 | 180 | 27.59% |
| KRE241115P00045000 | 2024-05-09 2:16PM EDT | 2024-11-15 | 1.80 | 1.62 | 1.66 | 0.00 | - | 81 | 1,408 | 28.28% |
| KRE241220P00045000 | 2024-05-14 10:25AM EDT | 2024-12-20 | 1.91 | 1.89 | 1.93 | -0.16 | -7.73% | 12 | 1,742 | 28.10% |
| KRE241231P00045000 | 2024-05-09 11:07AM EDT | 2024-12-31 | 2.11 | 1.99 | 2.06 | 0.00 | - | 1 | 68 | 28.42% |
| KRE250117P00045000 | 2024-05-14 12:25PM EDT | 2025-01-17 | 2.15 | 2.14 | 2.17 | -0.07 | -3.15% | 9 | 15,589 | 28.24% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 0.50 | 5.00 | 0.00 | - | 1 | 77 | 42.77% |
| KRE250620P00045000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 3.35 | 2.95 | 3.05 | 0.00 | - | 1 | 8,114 | 27.12% |
| KRE250919P00045000 | 2024-05-07 9:58AM EDT | 2025-09-19 | 3.50 | 3.35 | 3.50 | 0.00 | - | 2 | 336 | 26.72% |
| KRE251219P00045000 | 2024-05-14 11:21AM EDT | 2025-12-19 | 3.65 | 3.70 | 3.90 | -0.75 | -17.05% | 46 | 10,084 | 26.36% |
| KRE260116P00045000 | 2024-05-10 1:21PM EDT | 2026-01-16 | 4.10 | 3.80 | 5.10 | 0.00 | - | 1 | 3,520 | 30.96% |
| KRE260618P00045000 | 2024-05-01 11:29AM EDT | 2026-06-18 | 5.15 | 4.30 | 4.50 | 0.00 | - | - | 1,000 | 25.37% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 2026-12-18 | 5.82 | 4.70 | 5.00 | 0.00 | - | 10 | 2,003 | 24.54% |
© 2024 Yahoo. Tutti i diritti riservati.