Italia markets open in 7 hours 15 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
56.897,98 -1.271,36 (-2,19%) CMC Crypto 200
1.266,55 -24,85 (-1,93%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:49.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00049000 | 2024-05-14 3:57PM EDT | 2024-05-17 | 2.09 | 1.70 | 2.50 | +0.24 | +12.97% | 25 | 12,051 | 64.75% |
| KRE240524C00049000 | 2024-05-14 2:31PM EDT | 2024-05-24 | 2.18 | 0.82 | 5.00 | +0.21 | +10.66% | 4 | 840 | 52.34% |
| KRE240531C00049000 | 2024-05-13 10:09AM EDT | 2024-05-31 | 2.30 | 0.47 | 5.00 | 0.00 | - | 1 | 96 | 90.19% |
| KRE240607C00049000 | 2024-05-10 9:47AM EDT | 2024-06-07 | 2.31 | 0.51 | 4.05 | 0.00 | - | 10 | 30 | 57.81% |
| KRE240614C00049000 | 2024-05-14 12:10PM EDT | 2024-06-14 | 2.72 | 0.55 | 4.55 | +0.38 | +16.24% | 9 | 23 | 59.81% |
| KRE240621C00049000 | 2024-05-14 2:54PM EDT | 2024-06-21 | 2.80 | 0.50 | 3.35 | +0.03 | +1.08% | 298 | 15,950 | 35.06% |
| KRE240628C00049000 | 2024-05-14 2:32PM EDT | 2024-06-28 | 2.95 | 1.38 | 3.10 | +0.11 | +3.87% | 1 | 5,010 | 28.52% |
| KRE240719C00049000 | 2024-05-14 10:27AM EDT | 2024-07-19 | 3.30 | 2.00 | 5.30 | +0.20 | +6.45% | 2 | 468 | 50.34% |
| KRE240816C00049000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 3.40 | 3.65 | 5.80 | 0.00 | - | 22 | 762 | 47.29% |
| KRE240920C00049000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 4.50 | 3.45 | 6.50 | +0.18 | +4.17% | 42 | 1,544 | 46.44% |
| KRE240930C00049000 | 2024-05-14 9:53AM EDT | 2024-09-30 | 4.66 | 2.51 | 6.60 | +1.31 | +39.10% | 4 | 24 | 45.56% |
| KRE241018C00049000 | 2024-05-13 3:44PM EDT | 2024-10-18 | 4.60 | 3.30 | 7.00 | 0.00 | - | 10 | 404 | 46.00% |
| KRE241115C00049000 | 2024-05-01 10:48AM EDT | 2024-11-15 | 4.15 | 3.30 | 6.35 | 0.00 | - | 15 | 130 | 37.73% |
| KRE241220C00049000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 4.40 | 4.00 | 6.85 | 0.00 | - | 12 | 384 | 37.90% |
| KRE241231C00049000 | 2024-05-08 10:07AM EDT | 2024-12-31 | 5.18 | 5.50 | 7.95 | 0.00 | - | 1 | 49 | 44.07% |
| KRE250117C00049000 | 2024-05-14 11:04AM EDT | 2025-01-17 | 6.05 | 4.05 | 7.40 | +0.25 | +4.31% | 17 | 936 | 39.12% |
| KRE250321C00049000 | 2024-05-07 9:47AM EDT | 2025-03-21 | 6.55 | 5.35 | 8.25 | 0.00 | - | 30 | 52 | 39.66% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 5.35 | 5.00 | 10.00 | 0.00 | - | 3 | 256 | 43.47% |
| KRE250919C00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 7.20 | 7.55 | 7.90 | 0.00 | - | - | 40 | 29.97% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 2025-12-19 | 6.70 | 6.50 | 11.50 | 0.00 | - | 146 | 481 | 42.22% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 50.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00049000 | 2024-05-14 4:00PM EDT | 2024-05-17 | 0.16 | 0.05 | 0.93 | -0.10 | -38.46% | 1,990 | 8,965 | 57.91% |
| KRE240524P00049000 | 2024-05-14 11:04AM EDT | 2024-05-24 | 0.31 | 0.00 | 0.75 | -1.14 | -78.62% | 371 | 146 | 43.70% |
| KRE240531P00049000 | 2024-05-14 2:57PM EDT | 2024-05-31 | 0.43 | 0.16 | 0.50 | -0.06 | -12.24% | 10 | 209 | 27.54% |
| KRE240607P00049000 | 2024-05-14 10:37AM EDT | 2024-06-07 | 0.61 | 0.11 | 2.06 | +0.02 | +3.39% | 7 | 84 | 55.81% |
| KRE240614P00049000 | 2024-05-14 3:00PM EDT | 2024-06-14 | 0.75 | 0.46 | 2.18 | -0.04 | -5.06% | 1 | 6 | 51.44% |
| KRE240621P00049000 | 2024-05-14 3:59PM EDT | 2024-06-21 | 0.78 | 0.51 | 1.53 | -0.10 | -11.36% | 265 | 10,758 | 36.18% |
| KRE240628P00049000 | 2024-05-14 11:22AM EDT | 2024-06-28 | 1.02 | 0.94 | 1.24 | -0.07 | -6.42% | 12 | 106 | 28.96% |
| KRE240719P00049000 | 2024-05-14 2:28PM EDT | 2024-07-19 | 1.38 | 1.12 | 1.50 | -0.05 | -3.50% | 27 | 3,024 | 27.25% |
| KRE240816P00049000 | 2024-05-14 3:45PM EDT | 2024-08-16 | 1.71 | 1.50 | 2.92 | -0.12 | -6.56% | 1 | 669 | 37.35% |
| KRE240920P00049000 | 2024-05-14 2:35PM EDT | 2024-09-20 | 2.13 | 0.66 | 3.20 | -0.06 | -2.74% | 209 | 1,366 | 34.35% |
| KRE240930P00049000 | 2024-05-09 3:28PM EDT | 2024-09-30 | 2.58 | 2.08 | 3.35 | 0.00 | - | 1 | 81 | 34.34% |
| KRE241018P00049000 | 2024-05-13 3:54PM EDT | 2024-10-18 | 2.72 | 2.40 | 3.75 | 0.00 | - | 9 | 338 | 35.44% |
| KRE241115P00049000 | 2024-05-09 3:10PM EDT | 2024-11-15 | 3.20 | 2.63 | 3.90 | 0.00 | - | 3 | 2,595 | 33.74% |
| KRE241220P00049000 | 2024-05-03 9:56AM EDT | 2024-12-20 | 3.75 | 2.83 | 4.20 | 0.00 | - | 15 | 332 | 32.92% |
| KRE241231P00049000 | 2024-05-08 10:07AM EDT | 2024-12-31 | 3.90 | 2.95 | 3.90 | 0.00 | - | 1 | 85 | 30.21% |
| KRE250117P00049000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 3.65 | 2.46 | 4.40 | 0.00 | - | 78 | 7,489 | 32.26% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 2025-03-21 | 4.15 | 2.01 | 5.00 | 0.00 | - | 1 | 193 | 32.14% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 2025-06-20 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 34.86% |
| KRE250919P00049000 | 2024-05-07 1:49PM EDT | 2025-09-19 | 5.15 | 2.50 | 7.50 | 0.00 | - | 4 | 9 | 36.58% |
| KRE251219P00049000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 5.55 | 3.00 | 7.50 | 0.00 | - | 5 | 1,335 | 33.62% |
| KRE260116P00049000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 5.65 | 3.00 | 8.00 | 0.00 | - | 1 | 4,291 | 34.83% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 4.00 | 9.00 | 0.00 | - | 1 | 3 | 31.22% |
© 2024 Yahoo. Tutti i diritti riservati.