Italia markets closed
Dow Jones
39.565,87 +134,36 (+0,34%) Nasdaq
16.508,76 +120,52 (+0,74%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0823 +0,0029 (+0,27%) Bitcoin EUR
56.740,38 -1.322,52 (-2,28%) CMC Crypto 200
1.264,05 -27,34 (-2,12%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00055000 | 2024-05-14 11:17AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 480 | 2,270 | 42.19% |
| KRE240524C00055000 | 2024-05-08 10:35AM EDT | 2024-05-24 | 0.04 | 0.06 | 0.07 | 0.00 | - | 2 | 242 | 30.08% |
| KRE240531C00055000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 0.09 | 0.10 | 0.11 | 0.00 | - | 2 | 15 | 26.07% |
| KRE240607C00055000 | 2024-05-09 1:25PM EDT | 2024-06-07 | 0.15 | 0.17 | 0.19 | 0.00 | - | 1 | 6 | 25.59% |
| KRE240621C00055000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.38 | +0.03 | +8.82% | 1,239 | 15,390 | 25.49% |
| KRE240628C00055000 | 2024-05-14 10:34AM EDT | 2024-06-28 | 0.47 | 0.43 | 0.46 | +0.08 | +20.51% | 50 | 429 | 25.15% |
| KRE240719C00055000 | 2024-05-14 2:27PM EDT | 2024-07-19 | 0.69 | 0.68 | 0.70 | +0.03 | +4.55% | 379 | 10,867 | 24.63% |
| KRE240816C00055000 | 2024-05-14 12:52PM EDT | 2024-08-16 | 1.10 | 1.10 | 1.12 | -0.02 | -1.79% | 80 | 8,302 | 25.66% |
| KRE240920C00055000 | 2024-05-14 2:07PM EDT | 2024-09-20 | 1.59 | 1.63 | 1.65 | +0.01 | +0.63% | 15 | 1,849 | 26.89% |
| KRE240930C00055000 | 2024-05-09 9:30AM EDT | 2024-09-30 | 1.49 | 1.65 | 1.73 | 0.00 | - | 7 | 174 | 26.61% |
| KRE241018C00055000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 1.90 | 1.93 | 1.97 | 0.00 | - | 9 | 78 | 27.00% |
| KRE241115C00055000 | 2024-05-09 9:59AM EDT | 2024-11-15 | 2.37 | 2.42 | 2.47 | 0.00 | - | 53 | 359 | 28.54% |
| KRE241220C00055000 | 2024-05-07 2:59PM EDT | 2024-12-20 | 3.02 | 2.90 | 2.95 | +0.21 | +7.47% | 1 | 278 | 29.35% |
| KRE241231C00055000 | 2024-05-10 10:16AM EDT | 2024-12-31 | 2.90 | 2.94 | 3.00 | 0.00 | - | 12 | 90 | 28.97% |
| KRE250117C00055000 | 2024-05-14 11:57AM EDT | 2025-01-17 | 3.15 | 3.10 | 3.15 | 0.00 | - | 116 | 2,961 | 28.88% |
| KRE250321C00055000 | 2024-05-09 3:28PM EDT | 2025-03-21 | 3.63 | 3.75 | 3.90 | 0.00 | - | 18 | 34 | 29.88% |
| KRE250331C00055000 | 2024-05-09 10:12AM EDT | 2025-03-31 | 3.74 | 3.80 | 3.90 | 0.00 | - | 3 | 3 | 29.41% |
| KRE250620C00055000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 4.35 | 4.30 | 4.60 | 0.00 | - | 1 | 371 | 29.61% |
| KRE250919C00055000 | 2024-05-08 9:44AM EDT | 2025-09-19 | 4.70 | 5.10 | 5.30 | 0.00 | - | 10 | 109 | 29.73% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 2025-12-19 | 4.85 | 5.70 | 5.95 | 0.00 | - | 10 | 453 | 29.86% |
| KRE260116C00055000 | 2024-05-14 1:25PM EDT | 2026-01-16 | 5.86 | 5.75 | 6.05 | +0.03 | +0.51% | 1 | 11,188 | 29.55% |
| KRE261218C00055000 | 2024-05-13 9:30AM EDT | 2026-12-18 | 7.76 | 7.55 | 8.05 | 0.00 | - | 1 | 51 | 29.88% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00055000 | 2024-05-13 1:28PM EDT | 2024-05-17 | 4.51 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621P00055000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 4.82 | 4.35 | 4.50 | 0.00 | - | 3 | 1,150 | 20.31% |
| KRE240628P00055000 | 2024-03-13 1:01PM EDT | 2024-06-28 | 6.90 | 6.90 | 11.00 | 0.00 | - | 1 | 27 | 88.18% |
| KRE240719P00055000 | 2024-05-13 3:03PM EDT | 2024-07-19 | 5.00 | 4.80 | 4.90 | 0.00 | - | 1 | 122 | 22.88% |
| KRE240816P00055000 | 2024-05-14 1:55PM EDT | 2024-08-16 | 5.25 | 5.05 | 5.15 | -0.20 | -3.67% | 7 | 189 | 22.36% |
| KRE240920P00055000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 7.60 | 5.30 | 5.40 | 0.00 | - | 2 | 89 | 21.61% |
| KRE240930P00055000 | 2024-05-07 1:32PM EDT | 2024-09-30 | 6.05 | 5.45 | 5.60 | 0.00 | - | 1 | 2 | 22.68% |
| KRE241018P00055000 | 2024-05-14 10:53AM EDT | 2024-10-18 | 5.74 | 5.65 | 5.75 | -0.31 | -5.12% | 5 | 53 | 22.62% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 2024-11-15 | 7.55 | 5.95 | 6.10 | 0.00 | - | 70 | 70 | 23.52% |
| KRE241220P00055000 | 2024-05-13 1:35PM EDT | 2024-12-20 | 6.50 | 6.20 | 6.35 | 0.00 | - | 13 | 120 | 23.29% |
| KRE241231P00055000 | 2024-03-28 1:51PM EDT | 2024-12-31 | 7.25 | 6.00 | 10.50 | 0.00 | - | 1 | 12 | 48.91% |
| KRE250117P00055000 | 2024-05-10 12:44PM EDT | 2025-01-17 | 6.85 | 6.50 | 6.60 | 0.00 | - | 44 | 5,526 | 23.52% |
| KRE250620P00055000 | 2024-05-01 3:20PM EDT | 2025-06-20 | 8.90 | 5.80 | 7.50 | 0.00 | - | 11 | 4,706 | 22.90% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 2025-12-19 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 39.03% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 2026-01-16 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 37.74% |
© 2024 Yahoo. Tutti i diritti riservati.