Italia markets closed
Dow Jones
39.418,14 -13,37 (-0,03%) Nasdaq
16.416,33 +28,09 (+0,17%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0821 +0,0028 (+0,26%) Bitcoin EUR
56.696,99 -1.621,44 (-2,78%) CMC Crypto 200
1.266,46 -24,93 (-1,93%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:49PM EDT. Mercato aperto.
Prezzo d'esercizio:56.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00056000 | 2024-05-14 10:50AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 788 | 1,524 | 46.48% |
| KRE240524C00056000 | 2024-05-14 12:02PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 150 | 6 | 31.45% |
| KRE240531C00056000 | 2024-05-13 3:55PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 6 | 13 | 26.56% |
| KRE240607C00056000 | 2024-05-06 10:37AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.13 | 0.00 | - | - | 45 | 26.66% |
| KRE240614C00056000 | 2024-05-07 2:37PM EDT | 2024-06-14 | 0.16 | 0.18 | 0.21 | 0.00 | - | 1 | 3 | 26.66% |
| KRE240621C00056000 | 2024-05-14 9:32AM EDT | 2024-06-21 | 0.28 | 0.23 | 0.24 | +0.05 | +21.74% | 3 | 19,995 | 25.05% |
| KRE240719C00056000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 0.56 | 0.50 | 0.52 | +0.07 | +14.29% | 96 | 4,005 | 24.56% |
| KRE240816C00056000 | 2024-05-13 3:14PM EDT | 2024-08-16 | 0.84 | 0.86 | 0.87 | 0.00 | - | 36 | 878 | 25.24% |
| KRE240920C00056000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 1.35 | 1.32 | 1.34 | 0.00 | - | 1,097 | 2,097 | 26.32% |
| KRE241018C00056000 | 2024-05-13 3:15PM EDT | 2024-10-18 | 1.61 | 1.60 | 1.64 | 0.00 | - | 9 | 54 | 26.44% |
| KRE241115C00056000 | 2024-05-06 12:33PM EDT | 2024-11-15 | 2.10 | 2.09 | 2.13 | 0.00 | - | 146 | 456 | 28.10% |
| KRE241220C00056000 | 2024-05-09 10:23AM EDT | 2024-12-20 | 2.56 | 2.56 | 2.58 | 0.00 | - | 24 | 243 | 28.83% |
| KRE241231C00056000 | 2024-03-26 10:40AM EDT | 2024-12-31 | 2.67 | 2.08 | 2.18 | 0.00 | - | 2 | 178 | 25.50% |
| KRE250117C00056000 | 2024-05-07 11:14AM EDT | 2025-01-17 | 2.83 | 2.75 | 2.78 | 0.00 | - | 64 | 1,702 | 28.42% |
| KRE250321C00056000 | 2024-05-14 9:55AM EDT | 2025-03-21 | 3.50 | 3.35 | 3.50 | +0.15 | +4.48% | 174 | 218 | 29.38% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 2.96 | 4.05 | 4.25 | 0.00 | - | 60 | 66 | 29.44% |
| KRE250919C00056000 | 2024-05-07 1:10PM EDT | 2025-09-19 | 4.70 | 4.70 | 4.90 | 0.00 | - | 1 | 26 | 29.38% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 2025-12-19 | 4.35 | 3.00 | 6.40 | 0.00 | - | 82 | 324 | 32.87% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 2026-01-16 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 38.21% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 8.55 | 5.20 | 5.30 | 0.00 | - | 3 | 3 | 44.53% |
| KRE240621P00056000 | 2024-04-17 2:47PM EDT | 2024-06-21 | 9.65 | 5.25 | 5.45 | 0.00 | - | 1,060 | 0 | 22.66% |
| KRE240719P00056000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 6.55 | 5.65 | 5.80 | 0.00 | - | 1 | 2 | 24.46% |
| KRE240816P00056000 | 2024-05-08 12:05PM EDT | 2024-08-16 | 5.90 | 5.85 | 6.00 | -0.75 | -11.28% | 5 | 22 | 23.29% |
| KRE240920P00056000 | 2023-12-19 1:01PM EDT | 2024-09-20 | 6.25 | 6.70 | 9.90 | 0.00 | - | 14 | 15 | 54.93% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 2024-10-18 | 9.11 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 42.97% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 2024-11-15 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 53.24% |
| KRE241220P00056000 | 2024-05-07 12:04PM EDT | 2024-12-20 | 7.35 | 6.95 | 7.05 | 0.00 | - | 1 | 8 | 23.27% |
| KRE241231P00056000 | 2024-05-13 1:02PM EDT | 2024-12-31 | 7.25 | 7.05 | 7.15 | 0.00 | - | 2 | 50 | 23.40% |
| KRE250117P00056000 | 2024-04-17 10:10AM EDT | 2025-01-17 | 10.75 | 7.15 | 7.25 | 0.00 | - | 276 | 1,772 | 23.24% |
| KRE250321P00056000 | 2024-04-30 3:01PM EDT | 2025-03-21 | 9.95 | 7.45 | 7.65 | 0.00 | - | 100 | 168 | 23.07% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 2025-06-20 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 55.03% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 2025-12-19 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 47.85% |
© 2024 Yahoo. Tutti i diritti riservati.