Marchés français ouverture 6 h 12 min
Dow Jones
38 686,32 +574,82 (+1,51 %) Nasdaq
16 735,02 -2,08 (-0,01 %) Nikkei 225
38 950,07 +462,17 (+1,20 %) EUR/USD
1,0858 +0,0004 (+0,03 %) HANG SENG
18 079,61 -150,59 (-0,83 %) Bitcoin EUR
62 320,21 -100,70 (-0,16 %)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920C00023000 | 2023-09-07 11:19AM EDT | 23.00 | 20.75 | 17.95 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 25.00 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| KRE240920C00027000 | 2023-07-21 9:55AM EDT | 27.00 | 20.95 | 18.40 | 19.35 | 0.00 | - | 5 | 5 | 0.00% |
| KRE240920C00028000 | 2024-03-08 3:30PM EDT | 28.00 | 22.05 | 19.15 | 22.30 | 0.00 | - | 2 | 7 | 96.53% |
| KRE240920C00029000 | 2024-02-14 3:14PM EDT | 29.00 | 18.95 | 16.50 | 21.10 | 0.00 | - | 46 | 58 | 87.40% |
| KRE240920C00030000 | 2024-05-29 11:49AM EDT | 30.00 | 17.33 | 16.55 | 21.10 | 0.00 | - | 1 | 25 | 102.59% |
| KRE240920C00031000 | 2024-03-20 10:00AM EDT | 31.00 | 16.97 | 14.55 | 19.20 | 0.00 | - | 1 | 13 | 80.81% |
| KRE240920C00032000 | 2024-03-22 1:39PM EDT | 32.00 | 17.40 | 14.00 | 16.90 | 0.00 | - | 1 | 100 | 36.52% |
| KRE240920C00033000 | 2024-05-20 1:59PM EDT | 33.00 | 18.38 | 14.00 | 18.30 | 0.00 | - | 1 | 2 | 91.31% |
| KRE240920C00034000 | 2024-03-08 3:50PM EDT | 34.00 | 16.55 | 13.45 | 15.85 | 0.00 | - | 7 | 28 | 61.77% |
| KRE240920C00035000 | 2024-05-15 1:55PM EDT | 35.00 | 16.14 | 11.80 | 16.00 | 0.00 | - | 1 | 40 | 77.54% |
| KRE240920C00036000 | 2024-05-07 10:41AM EDT | 36.00 | 15.00 | 11.00 | 15.00 | 0.00 | - | 1 | 17 | 73.19% |
| KRE240920C00037000 | 2024-03-08 2:08PM EDT | 37.00 | 13.75 | 10.90 | 13.50 | 0.00 | - | 10 | 193 | 61.60% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 26.07% |
| KRE240920C00039000 | 2024-05-15 1:55PM EDT | 39.00 | 12.47 | 7.95 | 12.25 | 0.00 | - | 1 | 313 | 64.01% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 36.67% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 41.00 | 7.18 | 6.30 | 10.80 | 0.00 | - | 1 | 322 | 62.31% |
| KRE240920C00042000 | 2024-05-28 3:01PM EDT | 42.00 | 7.45 | 5.35 | 10.00 | 0.00 | - | 1 | 218 | 60.28% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 43.00 | 6.45 | 5.35 | 8.00 | 0.00 | - | 3 | 185 | 44.70% |
| KRE240920C00044000 | 2024-05-28 9:59AM EDT | 44.00 | 6.35 | 3.90 | 8.45 | 0.00 | - | 163 | 307 | 56.32% |
| KRE240920C00045000 | 2024-05-29 10:50AM EDT | 45.00 | 4.20 | 2.85 | 7.45 | 0.00 | - | 37 | 699 | 51.81% |
| KRE240920C00046000 | 2024-05-30 9:46AM EDT | 46.00 | 3.95 | 2.35 | 6.90 | -0.40 | -9.20% | 76 | 251 | 51.73% |
| KRE240920C00047000 | 2024-05-31 9:54AM EDT | 47.00 | 3.88 | 2.30 | 6.45 | +0.85 | +28.05% | 1 | 536 | 52.34% |
| KRE240920C00048000 | 2024-05-31 2:23PM EDT | 48.00 | 3.39 | 1.48 | 6.00 | +0.74 | +27.92% | 2 | 2,101 | 52.65% |
| KRE240920C00049000 | 2024-05-31 1:30PM EDT | 49.00 | 2.86 | 1.74 | 5.00 | +0.70 | +32.41% | 9 | 2,535 | 47.49% |
| KRE240920C00050000 | 2024-05-30 3:42PM EDT | 50.00 | 2.27 | 0.33 | 5.00 | +0.52 | +29.71% | 5 | 2,311 | 51.49% |
| KRE240920C00051000 | 2024-05-31 3:55PM EDT | 51.00 | 1.90 | 0.15 | 4.15 | +0.54 | +39.71% | 13 | 15,767 | 47.27% |
| KRE240920C00052000 | 2024-05-30 1:31PM EDT | 52.00 | 1.55 | 0.15 | 5.00 | +0.52 | +50.49% | 3 | 9,059 | 58.69% |
| KRE240920C00053000 | 2024-05-31 2:44PM EDT | 53.00 | 1.17 | 0.49 | 3.95 | +0.37 | +46.25% | 1 | 4,656 | 52.11% |
| KRE240920C00054000 | 2024-05-28 3:23PM EDT | 54.00 | 0.82 | 0.01 | 5.00 | 0.00 | - | 6 | 6,826 | 65.10% |
| KRE240920C00055000 | 2024-05-30 12:05PM EDT | 55.00 | 0.70 | 0.54 | 1.78 | +0.21 | +42.86% | 1 | 1,832 | 36.60% |
| KRE240920C00056000 | 2024-05-30 10:14AM EDT | 56.00 | 0.44 | 0.05 | 5.00 | -0.74 | -62.71% | 13 | 2,111 | 70.90% |
| KRE240920C00057000 | 2024-05-31 12:11PM EDT | 57.00 | 0.43 | 0.00 | 0.73 | +0.01 | +2.38% | 4 | 2,301 | 28.86% |
| KRE240920C00058000 | 2024-05-30 10:14AM EDT | 58.00 | 0.26 | 0.05 | 2.30 | -0.20 | -43.48% | 16 | 851 | 49.45% |
| KRE240920C00059000 | 2024-05-29 11:03AM EDT | 59.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 10 | 836 | 52.81% |
| KRE240920C00060000 | 2024-05-30 3:58PM EDT | 60.00 | 0.19 | 0.00 | 0.40 | +0.06 | +46.15% | 2 | 42,622 | 29.00% |
| KRE240920C00065000 | 2024-05-29 9:30AM EDT | 65.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 418 | 65.09% |
| KRE240920C00070000 | 2024-03-28 10:19AM EDT | 70.00 | 0.22 | 0.00 | 2.00 | 0.00 | - | 2 | 308 | 54.98% |
| KRE240920C00075000 | 2024-04-11 3:40PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 24 | 25 | 44.68% |
| KRE240920C00080000 | 2024-03-07 10:30AM EDT | 80.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 63 | 52.54% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920P00020000 | 2024-05-08 2:13PM EDT | 20.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 8 | 1,713 | 107.13% |
| KRE240920P00021000 | 2024-01-16 4:48PM EDT | 21.00 | 0.11 | 0.00 | 1.51 | 0.00 | - | 80 | 56 | 112.50% |
| KRE240920P00022000 | 2024-04-23 2:48PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| KRE240920P00023000 | 2024-02-06 11:41AM EDT | 23.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 50 | 50 | 63.67% |
| KRE240920P00024000 | 2024-04-11 9:47AM EDT | 24.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 129 | 84.57% |
| KRE240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 26 | 219 | 50.39% |
| KRE240920P00026000 | 2024-04-01 11:34AM EDT | 26.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 54 | 55.47% |
| KRE240920P00027000 | 2024-03-13 4:09PM EDT | 27.00 | 0.01 | 0.00 | 4.75 | 0.00 | - | 6 | 64 | 121.00% |
| KRE240920P00028000 | 2024-05-09 12:44PM EDT | 28.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 30 | 8,844 | 61.23% |
| KRE240920P00029000 | 2024-05-07 3:32PM EDT | 29.00 | 0.09 | 0.01 | 5.00 | 0.00 | - | 2 | 58 | 112.40% |
| KRE240920P00030000 | 2024-05-09 2:28PM EDT | 30.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 107 | 283 | 69.14% |
| KRE240920P00031000 | 2024-04-04 12:17PM EDT | 31.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 1 | 3 | 57.91% |
| KRE240920P00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 50 | 95 | 95.31% |
| KRE240920P00033000 | 2024-05-23 1:55PM EDT | 33.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 141 | 90.53% |
| KRE240920P00034000 | 2024-05-16 9:38AM EDT | 34.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 5 | 213 | 54.79% |
| KRE240920P00035000 | 2024-05-29 10:42AM EDT | 35.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 20 | 3,252 | 58.11% |
| KRE240920P00036000 | 2024-05-30 9:40AM EDT | 36.00 | 0.23 | 0.00 | 4.80 | +0.04 | +21.05% | 2 | 1,291 | 76.88% |
| KRE240920P00037000 | 2024-05-30 9:41AM EDT | 37.00 | 0.27 | 0.00 | 4.80 | -0.01 | -3.57% | 10 | 275 | 72.53% |
| KRE240920P00038000 | 2024-05-30 2:44PM EDT | 38.00 | 0.34 | 0.00 | 4.80 | +0.11 | +47.83% | 6 | 908 | 68.24% |
| KRE240920P00039000 | 2024-05-24 12:11PM EDT | 39.00 | 0.32 | 0.05 | 5.00 | 0.00 | - | 11 | 959 | 65.65% |
| KRE240920P00040000 | 2024-05-30 12:09PM EDT | 40.00 | 0.50 | 0.05 | 5.00 | -0.05 | -9.09% | 6 | 10,316 | 61.43% |
| KRE240920P00041000 | 2024-05-28 12:22PM EDT | 41.00 | 0.46 | 0.05 | 5.00 | 0.00 | - | 3 | 1,458 | 57.25% |
| KRE240920P00042000 | 2024-05-31 3:56PM EDT | 42.00 | 0.69 | 0.60 | 5.00 | -0.12 | -14.81% | 36 | 40,142 | 56.30% |
| KRE240920P00043000 | 2024-05-31 2:12PM EDT | 43.00 | 0.87 | 0.44 | 4.00 | -0.19 | -17.92% | 15 | 8,699 | 65.19% |
| KRE240920P00044000 | 2024-05-29 3:26PM EDT | 44.00 | 1.31 | 0.10 | 2.70 | 0.00 | - | 4 | 2,328 | 46.75% |
| KRE240920P00045000 | 2024-05-31 3:49PM EDT | 45.00 | 1.30 | 0.35 | 2.25 | -0.33 | -20.25% | 125 | 7,443 | 37.79% |
| KRE240920P00046000 | 2024-05-31 2:18PM EDT | 46.00 | 1.59 | 0.83 | 2.21 | -0.35 | -18.04% | 1,060 | 5,554 | 33.28% |
| KRE240920P00047000 | 2024-05-31 3:45PM EDT | 47.00 | 1.92 | 0.82 | 3.95 | -0.45 | -18.99% | 170 | 5,845 | 46.05% |
| KRE240920P00048000 | 2024-05-31 3:17PM EDT | 48.00 | 2.34 | 1.95 | 4.25 | -0.49 | -17.31% | 78 | 2,599 | 44.08% |
| KRE240920P00049000 | 2024-05-30 1:33PM EDT | 49.00 | 3.00 | 1.91 | 5.00 | -0.35 | -10.45% | 7 | 1,507 | 46.09% |
| KRE240920P00050000 | 2024-05-31 1:16PM EDT | 50.00 | 3.34 | 2.83 | 5.50 | -0.81 | -19.52% | 210 | 3,682 | 45.44% |
| KRE240920P00051000 | 2024-05-28 9:47AM EDT | 51.00 | 3.40 | 1.40 | 6.00 | 0.00 | - | 300 | 2,026 | 44.48% |
| KRE240920P00052000 | 2024-05-31 2:04PM EDT | 52.00 | 4.51 | 2.10 | 6.70 | -0.04 | -0.88% | 5 | 2,728 | 45.12% |
| KRE240920P00053000 | 2024-05-24 12:05PM EDT | 53.00 | 5.17 | 2.75 | 7.40 | 0.00 | - | 1 | 1,147 | 45.48% |
| KRE240920P00054000 | 2024-05-17 9:35AM EDT | 54.00 | 4.35 | 3.50 | 8.10 | 0.00 | - | 1 | 530 | 45.61% |
| KRE240920P00055000 | 2024-05-23 9:50AM EDT | 55.00 | 6.05 | 4.50 | 9.00 | 0.00 | - | 285 | 370 | 47.46% |
| KRE240920P00056000 | 2024-05-24 12:05PM EDT | 56.00 | 7.64 | 4.85 | 8.75 | 0.00 | - | 1 | 16 | 37.18% |
| KRE240920P00057000 | 2024-05-20 2:15PM EDT | 57.00 | 6.50 | 6.35 | 10.90 | 0.00 | - | 1 | 10 | 51.71% |
| KRE240920P00058000 | 2024-05-16 10:37AM EDT | 58.00 | 7.38 | 8.25 | 11.65 | 0.00 | - | 1 | 137 | 51.56% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 59.00 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 53.10% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 60.00 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 39.19% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 65.00 | 16.83 | 13.75 | 18.45 | 0.00 | - | 30 | 10 | 63.97% |
