Italia markets open in 8 hours 7 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
1,0819 +0,0026 (+0,24%) Bitcoin EUR
57.058,59 -1.016,32 (-1,75%) CMC Crypto 200
1.267,73 -23,67 (-1,83%)
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:60.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00060000 | 2024-05-13 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,130 | 59.38% |
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 2024-05-31 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 3 | 64.84% |
| KRE240621C00060000 | 2024-05-14 10:13AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.11 | +0.02 | +50.00% | 8 | 16,809 | 30.27% |
| KRE240628C00060000 | 2024-05-14 12:49PM EDT | 2024-06-28 | 0.08 | 0.00 | 0.45 | -0.02 | -20.00% | 3 | 616 | 39.31% |
| KRE240719C00060000 | 2024-05-14 9:56AM EDT | 2024-07-19 | 0.19 | 0.05 | 0.20 | -0.02 | -9.52% | 17 | 4,404 | 26.32% |
| KRE240816C00060000 | 2024-05-14 10:00AM EDT | 2024-08-16 | 0.30 | 0.01 | 0.94 | -0.03 | -9.09% | 5 | 2,562 | 34.86% |
| KRE240920C00060000 | 2024-05-14 9:50AM EDT | 2024-09-20 | 0.63 | 0.01 | 0.76 | +0.06 | +10.53% | 75 | 43,807 | 27.64% |
| KRE240930C00060000 | 2024-04-23 11:12AM EDT | 2024-09-30 | 0.68 | 0.12 | 1.83 | 0.00 | - | 1 | 256 | 37.79% |
| KRE241018C00060000 | 2024-04-22 1:17PM EDT | 2024-10-18 | 0.78 | 0.69 | 1.00 | 0.00 | - | 3 | 5,014 | 27.67% |
| KRE241115C00060000 | 2024-05-08 11:14AM EDT | 2024-11-15 | 1.07 | 1.03 | 2.04 | 0.00 | - | 31 | 160 | 34.49% |
| KRE241220C00060000 | 2024-05-14 10:11AM EDT | 2024-12-20 | 1.60 | 1.34 | 2.46 | +0.15 | +10.34% | 1 | 3,056 | 34.67% |
| KRE241231C00060000 | 2024-05-08 11:33AM EDT | 2024-12-31 | 1.49 | 1.33 | 1.78 | 0.00 | - | 20 | 95 | 28.98% |
| KRE250117C00060000 | 2024-05-14 10:01AM EDT | 2025-01-17 | 1.77 | 1.49 | 2.90 | +0.14 | +8.59% | 30 | 6,809 | 35.55% |
| KRE250321C00060000 | 2024-04-19 3:58PM EDT | 2025-03-21 | 1.70 | 0.15 | 3.30 | 0.00 | - | 1 | 63 | 34.06% |
| KRE250620C00060000 | 2024-05-13 12:01PM EDT | 2025-06-20 | 2.86 | 1.80 | 4.00 | 0.00 | - | 40 | 775 | 33.43% |
| KRE250919C00060000 | 2024-05-07 11:29AM EDT | 2025-09-19 | 3.40 | 1.00 | 6.00 | 0.00 | - | 1 | 44 | 38.86% |
| KRE251219C00060000 | 2024-05-10 3:47PM EDT | 2025-12-19 | 3.90 | 1.50 | 6.50 | 0.00 | - | 10 | 332 | 37.67% |
| KRE260116C00060000 | 2024-05-07 3:00PM EDT | 2026-01-16 | 4.00 | 2.50 | 6.15 | 0.00 | - | 10 | 116 | 35.46% |
| KRE260618C00060000 | 2024-05-02 3:10PM EDT | 2026-06-18 | 4.55 | 4.40 | 7.50 | 0.00 | - | - | 3 | 36.32% |
| KRE261218C00060000 | 2024-05-09 11:43AM EDT | 2026-12-18 | 5.85 | 5.65 | 6.20 | 0.00 | - | 1 | 400 | 28.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 2024-05-17 | 13.73 | 6.55 | 10.60 | 0.00 | - | 16 | 6 | 204.20% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 11.30 | 6.90 | 11.50 | 0.00 | - | 18 | 7 | 81.35% |
| KRE240628P00060000 | 2023-12-18 11:17AM EDT | 2024-06-28 | 8.63 | 9.45 | 11.65 | 0.00 | - | 4 | 4 | 59.35% |
| KRE240719P00060000 | 2024-05-01 3:29PM EDT | 2024-07-19 | 11.16 | 7.15 | 11.50 | 0.00 | - | 9 | 33 | 62.09% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 2024-09-20 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 50.93% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 2024-09-30 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 65.88% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 2024-11-15 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 42.21% |
| KRE241220P00060000 | 2024-05-14 9:58AM EDT | 2024-12-20 | 9.85 | 9.80 | 11.00 | -0.45 | -4.37% | 2 | 29 | 30.55% |
| KRE241231P00060000 | 2024-05-13 12:51PM EDT | 2024-12-31 | 10.20 | 8.95 | 11.00 | 0.00 | - | 1 | 25 | 29.82% |
| KRE250117P00060000 | 2024-05-14 10:02AM EDT | 2025-01-17 | 10.04 | 9.40 | 12.05 | -0.66 | -6.17% | 1 | 1,024 | 35.84% |
| KRE250620P00060000 | 2024-05-14 2:47PM EDT | 2025-06-20 | 10.79 | 8.00 | 12.90 | -3.84 | -26.25% | 1,250 | 2,362 | 32.43% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 2025-12-19 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 51.40% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 2026-01-16 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 30.63% |
© 2024 Yahoo. Tutti i diritti riservati.