Italia markets close in 34 minutes
FTSE MIB
35.097,52 +281,61 (+0,81%) Dow Jones
39.459,37 +27,86 (+0,07%) Nasdaq
16.430,68 +42,45 (+0,26%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
78,14 -0,98 (-1,24%) Bitcoin EUR
56.871,14 -1.096,42 (-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:48.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00048000 | 2024-05-14 9:34AM EDT | 2024-05-17 | 2.80 | 2.84 | 2.89 | +0.12 | +4.48% | 63 | 3,579 | 43.75% |
| KRE240524C00048000 | 2024-05-13 12:04PM EDT | 2024-05-24 | 2.89 | 3.00 | 3.05 | 0.00 | - | 1 | 162 | 34.57% |
| KRE240531C00048000 | 2024-05-13 12:21PM EDT | 2024-05-31 | 2.96 | 3.05 | 3.15 | 0.00 | - | 6 | 17 | 30.42% |
| KRE240607C00048000 | 2024-05-10 12:55PM EDT | 2024-06-07 | 2.91 | 3.30 | 3.40 | 0.00 | - | 1 | 47 | 32.23% |
| KRE240614C00048000 | 2024-05-07 2:16PM EDT | 2024-06-14 | 3.10 | 3.45 | 3.55 | 0.00 | - | - | 1 | 31.59% |
| KRE240621C00048000 | 2024-05-14 9:49AM EDT | 2024-06-21 | 3.72 | 3.65 | 3.75 | +0.26 | +7.51% | 21 | 3,080 | 32.28% |
| KRE240628C00048000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 2.85 | 3.65 | 3.80 | 0.00 | - | 50 | 742 | 30.54% |
| KRE240719C00048000 | 2024-05-13 2:50PM EDT | 2024-07-19 | 3.81 | 3.90 | 4.00 | 0.00 | - | 3 | 867 | 27.98% |
| KRE240816C00048000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 4.60 | 4.45 | 4.55 | +0.60 | +15.00% | 33 | 490 | 29.49% |
| KRE240920C00048000 | 2024-05-14 10:00AM EDT | 2024-09-20 | 5.31 | 5.10 | 5.20 | +0.62 | +13.22% | 16 | 1,019 | 31.08% |
| KRE240930C00048000 | 2024-05-14 9:53AM EDT | 2024-09-30 | 5.29 | 5.10 | 5.25 | +0.42 | +8.62% | 4 | 31 | 30.37% |
| KRE241018C00048000 | 2024-05-08 11:06AM EDT | 2024-10-18 | 4.85 | 5.25 | 5.50 | 0.00 | - | 138 | 516 | 30.62% |
| KRE241115C00048000 | 2024-05-08 10:55AM EDT | 2024-11-15 | 5.25 | 5.80 | 6.00 | 0.00 | - | 98 | 197 | 31.91% |
| KRE241220C00048000 | 2024-05-14 9:38AM EDT | 2024-12-20 | 6.35 | 6.35 | 6.45 | +0.18 | +2.92% | 6 | 861 | 32.32% |
| KRE241231C00048000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 5.50 | 6.40 | 6.50 | 0.00 | - | 1 | 30 | 31.87% |
| KRE250117C00048000 | 2024-05-01 2:58PM EDT | 2025-01-17 | 5.78 | 6.55 | 6.65 | 0.00 | - | 113 | 490 | 31.71% |
| KRE250321C00048000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 5.75 | 7.15 | 7.40 | 0.00 | - | 16 | 21 | 32.58% |
| KRE250331C00048000 | 2024-05-13 9:40AM EDT | 2025-03-31 | 7.20 | 7.20 | 7.40 | 0.00 | - | 2 | 2 | 32.07% |
| KRE250620C00048000 | 2024-04-29 12:46PM EDT | 2025-06-20 | 6.65 | 7.55 | 8.15 | 0.00 | - | 1 | 266 | 32.39% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 39.83% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 9.00 | 9.45 | 0.00 | - | 174 | 332 | 32.25% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 39.81% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 9.35 | 12.35 | 0.00 | - | 1 | 103 | 34.78% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00048000 | 2024-05-14 9:49AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 113 | 21,579 | 41.60% |
| KRE240524P00048000 | 2024-05-14 10:24AM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 60 | 125 | 30.76% |
| KRE240531P00048000 | 2024-05-14 9:59AM EDT | 2024-05-31 | 0.25 | 0.27 | 0.28 | -0.02 | -7.41% | 14 | 228 | 27.05% |
| KRE240607P00048000 | 2024-05-14 10:00AM EDT | 2024-06-07 | 0.35 | 0.37 | 0.40 | -0.05 | -12.50% | 15 | 543 | 26.37% |
| KRE240614P00048000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 0.50 | 0.50 | 0.55 | 0.00 | - | 1 | 19 | 26.76% |
| KRE240621P00048000 | 2024-05-14 10:32AM EDT | 2024-06-21 | 0.62 | 0.63 | 0.65 | -0.12 | -16.22% | 332 | 29,016 | 26.17% |
| KRE240628P00048000 | 2024-05-14 10:35AM EDT | 2024-06-28 | 0.80 | 0.81 | 0.85 | -0.15 | -15.79% | 25 | 693 | 27.56% |
| KRE240719P00048000 | 2024-05-13 3:14PM EDT | 2024-07-19 | 1.08 | 1.08 | 1.10 | -0.05 | -4.42% | 1 | 2,291 | 26.27% |
| KRE240816P00048000 | 2024-05-14 10:00AM EDT | 2024-08-16 | 1.46 | 1.43 | 1.46 | -0.07 | -4.58% | 2 | 4,130 | 26.05% |
| KRE240920P00048000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 1.85 | 1.81 | 1.84 | +0.03 | +1.65% | 1 | 958 | 25.77% |
| KRE240930P00048000 | 2024-05-14 10:36AM EDT | 2024-09-30 | 1.99 | 1.96 | 2.02 | -0.02 | -1.00% | 5 | 142 | 26.42% |
| KRE241018P00048000 | 2024-05-10 3:52PM EDT | 2024-10-18 | 2.31 | 2.17 | 2.21 | 0.00 | - | 3 | 276 | 26.42% |
| KRE241115P00048000 | 2024-05-10 11:55AM EDT | 2024-11-15 | 2.73 | 2.54 | 2.58 | 0.00 | - | 12 | 578 | 27.11% |
| KRE241220P00048000 | 2024-05-13 11:15AM EDT | 2024-12-20 | 2.80 | 2.84 | 2.88 | -0.07 | -2.44% | 7 | 1,410 | 26.93% |
| KRE241231P00048000 | 2024-05-13 3:41PM EDT | 2024-12-31 | 3.10 | 2.91 | 2.98 | 0.00 | - | 71 | 212 | 26.94% |
| KRE250117P00048000 | 2024-05-13 9:45AM EDT | 2025-01-17 | 3.20 | 3.05 | 3.15 | 0.00 | - | 5 | 6,719 | 27.09% |
| KRE250321P00048000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 3.60 | 3.40 | 3.55 | 0.00 | - | 1 | 354 | 26.48% |
| KRE250620P00048000 | 2024-05-10 3:19PM EDT | 2025-06-20 | 4.15 | 3.90 | 4.10 | 0.00 | - | 14 | 2,298 | 26.05% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 3.80 | 7.00 | 0.00 | - | - | 18 | 36.56% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 44.01% |
| KRE260116P00048000 | 2024-05-07 3:04PM EDT | 2026-01-16 | 5.30 | 4.85 | 5.05 | 0.00 | - | 5 | 1,244 | 24.96% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 36.21% |
© 2024 Yahoo. Tutti i diritti riservati.