Italia markets closed
Dow Jones
39.381,16 -50,35 (-0,13%) Nasdaq
16.418,42 +30,18 (+0,18%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
56.765,84 -1.252,31 (-2,16%) CMC Crypto 200
1.264,86 -26,54 (-2,06%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:22PM EDT. Mercato aperto.
Prezzo d'esercizio:51.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00051000 | 2024-05-14 12:35PM EDT | 2024-05-17 | 0.63 | 0.60 | 0.62 | +0.31 | +96.88% | 8,212 | 30,591 | 37.21% |
| KRE240524C00051000 | 2024-05-14 12:41PM EDT | 2024-05-24 | 0.86 | 0.82 | 0.83 | +0.08 | +10.26% | 933 | 355 | 28.47% |
| KRE240531C00051000 | 2024-05-14 1:05PM EDT | 2024-05-31 | 0.99 | 0.98 | 1.00 | +0.01 | +1.02% | 15 | 226 | 26.07% |
| KRE240607C00051000 | 2024-05-14 11:50AM EDT | 2024-06-07 | 1.30 | 1.19 | 1.23 | +0.08 | +6.56% | 23 | 126 | 26.47% |
| KRE240614C00051000 | 2024-05-13 11:03AM EDT | 2024-06-14 | 1.40 | 1.39 | 1.49 | 0.00 | - | 30 | 60 | 27.76% |
| KRE240621C00051000 | 2024-05-14 12:52PM EDT | 2024-06-21 | 1.62 | 1.59 | 1.60 | +0.03 | +1.89% | 1,942 | 8,178 | 26.81% |
| KRE240628C00051000 | 2024-05-14 12:45PM EDT | 2024-06-28 | 1.72 | 1.65 | 1.68 | +0.09 | +5.52% | 37 | 250 | 25.81% |
| KRE240719C00051000 | 2024-05-14 12:15PM EDT | 2024-07-19 | 2.09 | 2.03 | 2.04 | +0.12 | +6.09% | 25 | 1,293 | 25.54% |
| KRE240816C00051000 | 2024-05-14 11:16AM EDT | 2024-08-16 | 2.75 | 2.59 | 2.62 | +0.30 | +12.24% | 1 | 2,488 | 27.08% |
| KRE240920C00051000 | 2024-05-14 1:02PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | +0.05 | +1.56% | 217 | 13,767 | 28.78% |
| KRE240930C00051000 | 2024-05-06 3:10PM EDT | 2024-09-30 | 3.25 | 3.25 | 3.35 | 0.00 | - | 3 | 29 | 28.14% |
| KRE241018C00051000 | 2024-05-13 2:33PM EDT | 2024-10-18 | 3.50 | 3.55 | 3.60 | 0.00 | - | 24 | 274 | 28.37% |
| KRE241115C00051000 | 2024-05-13 9:42AM EDT | 2024-11-15 | 4.05 | 4.05 | 4.15 | 0.00 | - | 302 | 599 | 29.97% |
| KRE241220C00051000 | 2024-05-14 10:17AM EDT | 2024-12-20 | 4.75 | 4.60 | 4.70 | +0.55 | +13.10% | 1 | 312 | 31.01% |
| KRE241231C00051000 | 2024-02-12 12:42PM EDT | 2024-12-31 | 4.87 | 4.55 | 4.65 | 0.00 | - | 28 | 50 | 29.94% |
| KRE250117C00051000 | 2024-05-13 3:51PM EDT | 2025-01-17 | 4.70 | 4.80 | 4.90 | 0.00 | - | 1 | 1,550 | 30.41% |
| KRE250321C00051000 | 2024-05-07 10:07AM EDT | 2025-03-21 | 5.45 | 5.50 | 5.65 | 0.00 | - | 1 | 5 | 31.20% |
| KRE250620C00051000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 5.83 | 6.20 | 6.50 | 0.00 | - | 1 | 693 | 31.49% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 2025-12-19 | 5.90 | 7.40 | 7.80 | 0.00 | - | 144 | 346 | 31.29% |
| KRE260116C00051000 | 2024-04-16 12:43PM EDT | 2026-01-16 | 5.75 | 7.55 | 7.90 | 0.00 | - | 2 | 1,243 | 30.95% |
| KRE261218C00051000 | 2024-05-09 10:26AM EDT | 2026-12-18 | 9.28 | 9.30 | 9.75 | 0.00 | - | 1 | 2 | 30.68% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00051000 | 2024-05-14 11:12AM EDT | 2024-05-17 | 0.84 | 0.91 | 0.93 | -0.35 | -29.41% | 298 | 1,990 | 34.57% |
| KRE240524P00051000 | 2024-05-14 12:35PM EDT | 2024-05-24 | 1.06 | 1.08 | 1.10 | -0.25 | -19.08% | 613 | 26 | 25.73% |
| KRE240531P00051000 | 2024-05-13 9:40AM EDT | 2024-05-31 | 1.16 | 1.20 | 1.22 | -0.04 | -3.33% | 11 | 733 | 22.80% |
| KRE240607P00051000 | 2024-05-13 12:42PM EDT | 2024-06-07 | 1.35 | 1.36 | 1.39 | -0.04 | -2.88% | 70 | 75 | 22.61% |
| KRE240621P00051000 | 2024-05-14 12:52PM EDT | 2024-06-21 | 1.65 | 1.66 | 1.67 | -0.21 | -11.29% | 400 | 6,019 | 22.34% |
| KRE240628P00051000 | 2024-05-14 11:22AM EDT | 2024-06-28 | 1.89 | 1.95 | 2.00 | -0.22 | -10.43% | 10 | 33 | 25.20% |
| KRE240719P00051000 | 2024-05-13 9:31AM EDT | 2024-07-19 | 2.22 | 2.25 | 2.28 | 0.00 | - | 3 | 2,415 | 24.10% |
| KRE240816P00051000 | 2024-05-14 1:00PM EDT | 2024-08-16 | 2.63 | 2.62 | 2.65 | -0.30 | -10.24% | 2 | 277 | 23.83% |
| KRE240920P00051000 | 2024-05-13 3:32PM EDT | 2024-09-20 | 3.20 | 3.00 | 3.05 | 0.00 | - | 57 | 1,656 | 23.69% |
| KRE240930P00051000 | 2024-05-08 11:05AM EDT | 2024-09-30 | 3.20 | 3.20 | 3.25 | -0.60 | -15.79% | 2 | 60 | 24.44% |
| KRE241018P00051000 | 2024-05-14 12:27PM EDT | 2024-10-18 | 3.40 | 3.40 | 3.45 | -0.25 | -6.85% | 37 | 62 | 24.51% |
| KRE241115P00051000 | 2024-05-07 10:12AM EDT | 2024-11-15 | 4.10 | 3.80 | 3.85 | 0.00 | - | 1 | 222 | 25.37% |
| KRE241220P00051000 | 2024-05-07 11:00AM EDT | 2024-12-20 | 4.35 | 4.10 | 4.15 | 0.00 | - | 3 | 518 | 25.18% |
| KRE241231P00051000 | 2024-05-14 9:56AM EDT | 2024-12-31 | 4.25 | 4.20 | 4.30 | -1.20 | -22.02% | 1 | 51 | 25.51% |
| KRE250117P00051000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 4.50 | 4.35 | 4.45 | 0.00 | - | 60 | 1,036 | 25.53% |
| KRE250321P00051000 | 2024-05-10 9:47AM EDT | 2025-03-21 | 4.85 | 4.70 | 4.85 | 0.00 | - | 143 | 152 | 24.96% |
| KRE250620P00051000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 5.13 | 5.25 | 5.40 | 0.00 | - | 18 | 710 | 24.56% |
| KRE250919P00051000 | 2024-05-07 1:28PM EDT | 2025-09-19 | 6.00 | 5.65 | 5.85 | 0.00 | - | - | 3 | 24.12% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 2025-12-19 | 6.45 | 6.00 | 6.30 | 0.00 | - | 1 | 79 | 23.94% |
| KRE260116P00051000 | 2024-05-07 2:26PM EDT | 2026-01-16 | 6.60 | 6.20 | 6.40 | 0.00 | - | 1 | 4,067 | 23.77% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 8.55 | 7.15 | 7.45 | 0.00 | - | 400 | 400 | 22.37% |
© 2024 Yahoo. Tutti i diritti riservati.