Italia markets open in 7 hours 54 minutes
Dow Jones
39.558,11 +126,60 (+0,32%) Nasdaq
16.511,18 +122,94 (+0,75%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0818 -0,0004 (-0,03%) Bitcoin EUR
56.986,82 -1.045,71 (-1,80%) CMC Crypto 200
1.269,72 -21,68 (-1,68%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00047000 | 2024-05-14 2:45PM EDT | 2024-05-17 | 3.93 | 3.40 | 6.45 | +0.33 | +9.17% | 53 | 6,402 | 123.24% |
| KRE240524C00047000 | 2024-05-13 12:45PM EDT | 2024-05-24 | 3.75 | 1.99 | 6.50 | 0.00 | - | 1 | 94 | 126.47% |
| KRE240531C00047000 | 2024-05-10 1:56PM EDT | 2024-05-31 | 3.65 | 2.23 | 6.50 | 0.00 | - | 1 | 45 | 98.88% |
| KRE240621C00047000 | 2024-05-14 11:49AM EDT | 2024-06-21 | 4.50 | 3.50 | 5.20 | +0.28 | +6.64% | 373 | 4,707 | 44.58% |
| KRE240628C00047000 | 2024-05-02 10:09AM EDT | 2024-06-28 | 3.20 | 2.35 | 7.00 | 0.00 | - | 86 | 172 | 69.56% |
| KRE240719C00047000 | 2024-05-13 12:38PM EDT | 2024-07-19 | 4.60 | 2.50 | 6.70 | 0.00 | - | 11 | 3,462 | 53.81% |
| KRE240816C00047000 | 2024-05-13 3:44PM EDT | 2024-08-16 | 4.95 | 3.00 | 7.50 | 0.00 | - | 17 | 70 | 53.70% |
| KRE240920C00047000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 5.80 | 4.00 | 7.90 | +0.13 | +2.29% | 42 | 556 | 49.51% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 2024-09-30 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 35.45% |
| KRE241018C00047000 | 2024-05-02 2:35PM EDT | 2024-10-18 | 5.03 | 5.00 | 7.15 | 0.00 | - | 10 | 210 | 38.76% |
| KRE241115C00047000 | 2024-05-14 12:26PM EDT | 2024-11-15 | 6.50 | 5.00 | 7.65 | +0.15 | +2.36% | 6 | 244 | 39.50% |
| KRE241220C00047000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 6.10 | 5.00 | 8.15 | 0.00 | - | 3 | 58 | 39.70% |
| KRE241231C00047000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 6.05 | 6.05 | 9.00 | 0.00 | - | 2 | 71 | 44.45% |
| KRE250117C00047000 | 2024-05-14 9:45AM EDT | 2025-01-17 | 7.15 | 6.20 | 9.00 | -0.05 | -0.69% | 106 | 1,523 | 42.90% |
| KRE250321C00047000 | 2024-04-22 12:14PM EDT | 2025-03-21 | 6.50 | 5.85 | 10.10 | 0.00 | - | 5 | 19 | 44.67% |
| KRE250620C00047000 | 2024-05-01 2:44PM EDT | 2025-06-20 | 8.60 | 6.00 | 9.10 | +1.10 | +14.67% | 3 | 342 | 34.22% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 7.50 | 12.50 | 0.00 | - | 174 | 663 | 42.76% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 2026-01-16 | 7.93 | 7.65 | 12.50 | 0.00 | - | 1 | 19 | 41.77% |
| KRE261218C00047000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 11.32 | 9.50 | 14.00 | 0.00 | - | 1 | 16 | 38.59% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00047000 | 2024-05-14 1:26PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.35 | -0.31 | -88.57% | 103 | 30,908 | 62.70% |
| KRE240524P00047000 | 2024-05-14 11:26AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 53 | 274 | 31.84% |
| KRE240531P00047000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 0.11 | 0.00 | 1.21 | -0.04 | -26.67% | 8 | 457 | 62.94% |
| KRE240607P00047000 | 2024-05-14 2:01PM EDT | 2024-06-07 | 0.21 | 0.00 | 1.45 | 0.00 | - | 8 | 66 | 58.84% |
| KRE240614P00047000 | 2024-05-14 12:06PM EDT | 2024-06-14 | 0.34 | 0.00 | 1.56 | 0.00 | - | 1 | 9 | 54.20% |
| KRE240621P00047000 | 2024-05-14 4:00PM EDT | 2024-06-21 | 0.37 | 0.31 | 0.79 | -0.12 | -24.49% | 315 | 12,765 | 34.69% |
| KRE240628P00047000 | 2024-05-14 12:42PM EDT | 2024-06-28 | 0.58 | 0.39 | 1.33 | -0.04 | -6.45% | 55 | 183 | 41.38% |
| KRE240719P00047000 | 2024-05-14 2:39PM EDT | 2024-07-19 | 0.79 | 0.56 | 1.09 | -0.13 | -14.13% | 91 | 3,755 | 30.91% |
| KRE240816P00047000 | 2024-05-14 1:20PM EDT | 2024-08-16 | 1.15 | 0.97 | 1.16 | -0.10 | -8.00% | 70 | 254 | 26.81% |
| KRE240920P00047000 | 2024-05-13 2:25PM EDT | 2024-09-20 | 1.55 | 0.34 | 2.36 | -0.02 | -1.27% | 3 | 4,277 | 34.47% |
| KRE240930P00047000 | 2024-05-07 3:32PM EDT | 2024-09-30 | 1.97 | 0.50 | 2.72 | 0.00 | - | 14 | 64 | 36.44% |
| KRE241018P00047000 | 2024-05-10 10:28AM EDT | 2024-10-18 | 2.00 | 1.74 | 1.86 | 0.00 | - | 40 | 432 | 27.01% |
| KRE241115P00047000 | 2024-05-14 2:46PM EDT | 2024-11-15 | 2.19 | 2.09 | 2.37 | -0.18 | -7.59% | 109 | 615 | 28.91% |
| KRE241220P00047000 | 2024-05-09 2:44PM EDT | 2024-12-20 | 2.72 | 2.36 | 2.78 | 0.00 | - | 8 | 140 | 29.42% |
| KRE241231P00047000 | 2024-04-22 11:13AM EDT | 2024-12-31 | 4.10 | 2.10 | 3.45 | 0.00 | - | 1 | 69 | 33.29% |
| KRE250117P00047000 | 2024-05-13 12:07PM EDT | 2025-01-17 | 2.75 | 2.43 | 3.75 | -0.08 | -2.83% | 251 | 4,026 | 34.09% |
| KRE250321P00047000 | 2024-05-10 1:15PM EDT | 2025-03-21 | 3.34 | 0.95 | 5.20 | 0.00 | - | 245 | 282 | 38.87% |
| KRE250331P00047000 | 2024-05-13 3:27PM EDT | 2025-03-31 | 3.35 | 2.63 | 3.40 | 0.00 | - | 1 | 1 | 27.98% |
| KRE250620P00047000 | 2024-05-13 10:40AM EDT | 2025-06-20 | 3.65 | 1.00 | 6.00 | 0.00 | - | 5 | 2,464 | 38.26% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 41.44% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 2025-12-19 | 6.50 | 2.09 | 7.00 | 0.00 | - | 1,500 | 8,109 | 35.97% |
| KRE260116P00047000 | 2024-05-07 1:13PM EDT | 2026-01-16 | 4.62 | 2.60 | 7.00 | -0.18 | -3.75% | 1 | 6,104 | 35.14% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 2026-12-18 | 7.65 | 3.15 | 7.65 | 0.00 | - | 1,500 | 5,515 | 30.41% |
© 2024 Yahoo. Tutti i diritti riservati.