Italia markets closed
Dow Jones
39.434,61 +3,10 (+0,01%) Nasdaq
16.455,46 +67,22 (+0,41%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
57.199,14 -1.006,57 (-1,73%) CMC Crypto 200
1.273,01 -18,38 (-1,42%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:32AM EDT. Mercato aperto.
Prezzo d'esercizio:46.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00046000 | 2024-05-14 9:51AM EDT | 2024-05-17 | 4.93 | 4.80 | 4.90 | +0.53 | +12.05% | 50 | 2,589 | 57.81% |
| KRE240524C00046000 | 2024-05-10 2:59PM EDT | 2024-05-24 | 4.55 | 4.90 | 5.10 | 0.00 | - | 10 | 18 | 50.00% |
| KRE240531C00046000 | 2024-05-10 2:55PM EDT | 2024-05-31 | 4.65 | 4.95 | 5.05 | 0.00 | - | 2 | 30 | 36.72% |
| KRE240607C00046000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 2.94 | 5.05 | 5.20 | 0.00 | - | - | 1 | 36.82% |
| KRE240621C00046000 | 2024-05-10 10:35AM EDT | 2024-06-21 | 4.95 | 5.35 | 5.45 | 0.00 | - | 1 | 4,421 | 35.65% |
| KRE240628C00046000 | 2024-04-23 10:33AM EDT | 2024-06-28 | 4.30 | 5.35 | 5.45 | 0.00 | - | 8 | 225 | 32.81% |
| KRE240719C00046000 | 2024-04-29 2:04PM EDT | 2024-07-19 | 3.90 | 5.60 | 5.70 | 0.00 | - | 3 | 247 | 31.35% |
| KRE240816C00046000 | 2024-04-19 11:52AM EDT | 2024-08-16 | 4.05 | 6.00 | 6.10 | 0.00 | - | 2 | 20 | 31.47% |
| KRE240920C00046000 | 2024-04-11 12:27PM EDT | 2024-09-20 | 4.70 | 5.20 | 8.50 | 0.00 | - | 2 | 304 | 50.17% |
| KRE240930C00046000 | 2024-05-03 11:11AM EDT | 2024-09-30 | 5.95 | 6.60 | 6.70 | 0.00 | - | 2 | 35 | 31.84% |
| KRE241018C00046000 | 2024-05-07 9:48AM EDT | 2024-10-18 | 6.60 | 6.75 | 6.90 | 0.00 | - | 5 | 35 | 31.74% |
| KRE241115C00046000 | 2024-05-10 11:04AM EDT | 2024-11-15 | 6.70 | 7.20 | 7.40 | 0.00 | - | 1 | 37 | 33.30% |
| KRE241220C00046000 | 2024-05-13 2:19PM EDT | 2024-12-20 | 7.53 | 7.70 | 7.80 | 0.00 | - | 1 | 295 | 33.46% |
| KRE241231C00046000 | 2024-05-06 11:33AM EDT | 2024-12-31 | 7.38 | 7.70 | 7.85 | 0.00 | - | 5 | 3 | 33.01% |
| KRE250117C00046000 | 2024-04-17 1:12PM EDT | 2025-01-17 | 5.45 | 7.90 | 8.00 | 0.00 | - | 58 | 1,234 | 32.87% |
| KRE250321C00046000 | 2024-05-03 10:31AM EDT | 2025-03-21 | 8.00 | 8.55 | 8.65 | 0.00 | - | 81 | 121 | 33.28% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 7.50 | 6.50 | 11.15 | 0.00 | - | 5 | 221 | 42.30% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 10.20 | 10.75 | 0.00 | - | 50 | 27 | 33.39% |
| KRE260116C00046000 | 2024-03-20 3:56PM EDT | 2026-01-16 | 9.79 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 33.67% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 38.93% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00046000 | 2024-05-14 10:22AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 20,456 | 50.78% |
| KRE240524P00046000 | 2024-05-09 10:21AM EDT | 2024-05-24 | 0.10 | 0.04 | 0.05 | 0.00 | - | 4 | 278 | 33.59% |
| KRE240531P00046000 | 2024-05-10 2:47PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.08 | 0.00 | - | 5 | 282 | 28.91% |
| KRE240607P00046000 | 2024-05-10 10:29AM EDT | 2024-06-07 | 0.18 | 0.13 | 0.15 | 0.00 | - | 4 | 42 | 28.52% |
| KRE240614P00046000 | 2024-05-13 2:20PM EDT | 2024-06-14 | 0.24 | 0.21 | 0.24 | 0.00 | - | 20 | 100 | 28.66% |
| KRE240621P00046000 | 2024-05-13 3:30PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.29 | -0.05 | -14.71% | 6 | 15,970 | 27.49% |
| KRE240628P00046000 | 2024-05-13 1:15PM EDT | 2024-06-28 | 0.42 | 0.39 | 0.43 | -0.02 | -4.35% | 2 | 249 | 28.81% |
| KRE240719P00046000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 0.63 | 0.59 | 0.62 | -0.07 | -10.00% | 7 | 11,224 | 27.39% |
| KRE240816P00046000 | 2024-05-14 10:33AM EDT | 2024-08-16 | 0.93 | 0.89 | 0.91 | -0.01 | -1.06% | 410 | 703 | 27.03% |
| KRE240920P00046000 | 2024-05-08 2:45PM EDT | 2024-09-20 | 1.48 | 1.22 | 1.24 | 0.00 | - | 6 | 3,949 | 26.71% |
| KRE240930P00046000 | 2024-05-07 3:32PM EDT | 2024-09-30 | 1.67 | 1.31 | 1.41 | 0.00 | - | 13 | 265 | 27.45% |
| KRE241018P00046000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 1.69 | 1.54 | 1.56 | 0.00 | - | 44 | 97 | 27.25% |
| KRE241115P00046000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 2.13 | 1.87 | 1.90 | 0.00 | - | 4 | 1,297 | 27.95% |
| KRE241220P00046000 | 2024-05-13 9:42AM EDT | 2024-12-20 | 2.28 | 2.14 | 2.18 | 0.00 | - | 2 | 106 | 27.76% |
| KRE241231P00046000 | 2024-05-13 9:36AM EDT | 2024-12-31 | 2.36 | 2.22 | 2.30 | 0.00 | - | 14 | 117 | 27.97% |
| KRE250117P00046000 | 2024-05-13 3:09PM EDT | 2025-01-17 | 2.45 | 2.40 | 2.44 | -0.07 | -2.78% | 10 | 5,880 | 27.97% |
| KRE250321P00046000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 2.98 | 2.69 | 2.82 | 0.00 | - | 6 | 25 | 27.32% |
| KRE250620P00046000 | 2024-05-08 2:59PM EDT | 2025-06-20 | 3.51 | 3.20 | 3.35 | 0.00 | - | 13 | 957 | 26.88% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 2025-09-19 | 4.15 | 3.45 | 3.80 | 0.00 | - | 1 | 1 | 26.43% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 5.94 | 4.00 | 4.20 | 0.00 | - | 5 | 4,213 | 26.03% |
| KRE260116P00046000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 4.50 | 4.10 | 4.30 | 0.00 | - | 1 | 1,034 | 25.86% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 2026-12-18 | 7.35 | 3.85 | 8.00 | 0.00 | - | 1 | 2,903 | 33.31% |
© 2024 Yahoo. Tutti i diritti riservati.