La bourse ferme dans 3 h 51 min
CAC 40
8 142,27 +10,86 (+0,13 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0731 -0,0021 (-0,19 %) Gold future
2 320,00 -2,30 (-0,10 %) Bitcoin EUR
56 860,95 -1 212,20 (-2,09 %)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 30.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| KRE240510C00035000 | 2024-05-06 3:15PM EDT | 35.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 40.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 41.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 42.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 44.00 | 5.61 | 4.10 | 8.10 | 0.00 | - | - | 2 | 312.89% |
| KRE240510C00044500 | 2024-04-16 10:17AM EDT | 44.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| KRE240510C00045000 | 2024-05-07 9:38AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| KRE240510C00045500 | 2024-04-30 2:09PM EDT | 45.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| KRE240510C00046000 | 2024-05-06 3:59PM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| KRE240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 124 | 0.00% |
| KRE240510C00047000 | 2024-05-08 3:18PM EDT | 47.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
| KRE240510C00047500 | 2024-05-08 4:00PM EDT | 47.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 843 | 0.00% |
| KRE240510C00048000 | 2024-05-07 11:40AM EDT | 48.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,619 | 0.00% |
| KRE240510C00048500 | 2024-05-08 2:17PM EDT | 48.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 0.00% |
| KRE240510C00049000 | 2024-05-08 3:24PM EDT | 49.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 21 | 3,196 | 0.00% |
| KRE240510C00049500 | 2024-05-08 3:46PM EDT | 49.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 102 | 288 | 0.00% |
| KRE240510C00050000 | 2024-05-08 4:12PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,479 | 4,204 | 0.00% |
| KRE240510C00050500 | 2024-05-08 3:59PM EDT | 50.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 841 | 3,611 | 3.13% |
| KRE240510C00051000 | 2024-05-08 3:41PM EDT | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 312 | 4,429 | 6.25% |
| KRE240510C00051500 | 2024-05-08 4:00PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 176 | 1,563 | 12.50% |
| KRE240510C00052000 | 2024-05-08 3:15PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 632 | 12.50% |
| KRE240510C00052500 | 2024-05-08 2:19PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,329 | 12.50% |
| KRE240510C00053000 | 2024-05-07 3:26PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 60 | 25.00% |
| KRE240510C00053500 | 2024-05-07 1:48PM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| KRE240510C00054000 | 2024-05-03 2:08PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 391 | 25.00% |
| KRE240510C00054500 | 2024-05-06 1:55PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 770 | 25.00% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 84.38% |
| KRE240510C00060000 | 2024-05-03 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 203 | 50.00% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 50.00% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 7,071 | 50.00% |
| KRE240510P00041000 | 2024-05-07 11:45AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,776 | 50.00% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| KRE240510P00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1,321 | 50.00% |
| KRE240510P00043000 | 2024-05-08 2:15PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| KRE240510P00043500 | 2024-05-03 1:59PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| KRE240510P00044000 | 2024-05-03 4:00PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,008 | 50.00% |
| KRE240510P00044500 | 2024-05-06 1:53PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 187 | 50.00% |
| KRE240510P00045000 | 2024-05-06 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6,589 | 50.00% |
| KRE240510P00045500 | 2024-05-03 3:24PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 146 | 25.00% |
| KRE240510P00046000 | 2024-05-07 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 25.00% |
| KRE240510P00046500 | 2024-05-07 11:44AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,719 | 25.00% |
| KRE240510P00047000 | 2024-05-08 3:10PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 2,514 | 25.00% |
| KRE240510P00047500 | 2024-05-08 2:42PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,070 | 25.00% |
| KRE240510P00048000 | 2024-05-08 2:42PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 630 | 1,818 | 12.50% |
| KRE240510P00048500 | 2024-05-08 3:33PM EDT | 48.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 893 | 1,048 | 12.50% |
| KRE240510P00049000 | 2024-05-08 3:58PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 182 | 2,477 | 12.50% |
| KRE240510P00049500 | 2024-05-08 3:50PM EDT | 49.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 515 | 2,497 | 6.25% |
| KRE240510P00050000 | 2024-05-08 4:01PM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 268 | 1,390 | 1.56% |
| KRE240510P00050500 | 2024-05-08 1:01PM EDT | 50.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 9 | 324 | 0.00% |
| KRE240510P00051000 | 2024-05-08 1:01PM EDT | 51.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.00% |
| KRE240510P00051500 | 2024-05-07 2:03PM EDT | 51.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| KRE240510P00052000 | 2024-05-07 2:25PM EDT | 52.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 600 | 2,500 | 0.00% |
| KRE240510P00054500 | 2024-05-03 9:59AM EDT | 54.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
