La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 359,15 -207,13 (-0,33 %)
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 :
Prix d’exercice:40.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00040000 | 2024-05-20 3:15PM EDT | 2024-06-21 | 11.07 | 6.55 | 11.10 | 0.00 | - | 1 | 2,027 | 132.67% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 0.00% |
| KRE240719C00040000 | 2024-05-13 2:50PM EDT | 2024-07-19 | 10.87 | 7.00 | 11.40 | 0.00 | - | 3 | 7 | 92.48% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 10.28 | 7.05 | 11.00 | 0.00 | - | 1 | 2 | 67.72% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 36.33% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 38.67% |
| KRE241018C00040000 | 2024-05-29 9:38AM EDT | 2024-10-18 | 7.20 | 7.00 | 11.00 | 0.00 | - | 2 | 5 | 50.22% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 49.95% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 11.50 | 14.55 | 0.00 | - | 2 | 93 | 59.81% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 52.97% |
| KRE250117C00040000 | 2024-05-22 12:08PM EDT | 2025-01-17 | 11.65 | 8.10 | 12.75 | 0.00 | - | 1 | 1,440 | 53.83% |
| KRE250321C00040000 | 2024-05-21 10:38AM EDT | 2025-03-21 | 12.60 | 9.20 | 13.50 | 0.00 | - | 7 | 9 | 53.08% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 49.48% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 47.80% |
| KRE251219C00040000 | 2024-05-14 1:47PM EDT | 2025-12-19 | 14.08 | 10.00 | 15.00 | 0.00 | - | 1 | 661 | 45.81% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 44.48% |
| KRE261218C00040000 | 2024-05-31 2:22PM EDT | 2026-12-18 | 13.60 | 11.50 | 16.00 | -0.60 | -4.23% | 3 | 21 | 39.67% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00040000 | 2024-05-31 11:22AM EDT | 2024-06-07 | 0.01 | 0.00 | 4.80 | 0.00 | - | 71 | 205 | 237.31% |
| KRE240614P00040000 | 2024-05-28 10:54AM EDT | 2024-06-14 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 167.77% |
| KRE240621P00040000 | 2024-05-31 10:28AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.89 | 0.00 | - | 5 | 11,753 | 71.68% |
| KRE240628P00040000 | 2024-05-30 9:32AM EDT | 2024-06-28 | 0.07 | 0.01 | 0.35 | 0.00 | - | 300 | 330 | 57.42% |
| KRE240705P00040000 | 2024-05-30 2:07PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 53.32% |
| KRE240719P00040000 | 2024-05-31 12:49PM EDT | 2024-07-19 | 0.17 | 0.01 | 0.24 | 0.00 | - | 16 | 12,155 | 39.36% |
| KRE240816P00040000 | 2024-05-29 3:26PM EDT | 2024-08-16 | 0.36 | 0.01 | 0.40 | 0.00 | - | 3 | 2,898 | 35.94% |
| KRE240920P00040000 | 2024-05-30 12:09PM EDT | 2024-09-20 | 0.50 | 0.05 | 5.00 | 0.00 | - | 6 | 10,316 | 60.89% |
| KRE240930P00040000 | 2024-05-30 10:33AM EDT | 2024-09-30 | 0.60 | 0.01 | 5.00 | 0.00 | - | 10 | 135 | 58.11% |
| KRE241018P00040000 | 2024-05-31 3:10PM EDT | 2024-10-18 | 0.64 | 0.05 | 5.00 | +0.20 | +45.45% | 29 | 98 | 54.46% |
| KRE241115P00040000 | 2024-05-31 9:31AM EDT | 2024-11-15 | 0.87 | 0.29 | 1.25 | -0.02 | -2.25% | 1 | 685 | 35.99% |
| KRE241220P00040000 | 2024-05-30 11:12AM EDT | 2024-12-20 | 1.07 | 0.15 | 5.00 | -0.06 | -5.31% | 2 | 313 | 66.89% |
| KRE241231P00040000 | 2024-05-24 12:51PM EDT | 2024-12-31 | 1.04 | 0.10 | 5.00 | 0.00 | - | 100 | 211 | 65.15% |
| KRE250117P00040000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 1.27 | 0.10 | 1.60 | -0.04 | -3.05% | 46 | 30,071 | 34.11% |
| KRE250321P00040000 | 2024-05-29 1:25PM EDT | 2025-03-21 | 1.65 | 0.15 | 2.00 | 0.00 | - | 2 | 1,505 | 33.50% |
| KRE250331P00040000 | 2024-05-23 3:57PM EDT | 2025-03-31 | 1.53 | 0.05 | 5.00 | 0.00 | - | 2 | 37 | 54.66% |
| KRE250620P00040000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 1.82 | 0.05 | 5.00 | -0.11 | -5.70% | 8 | 10,397 | 48.57% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 71.24% |
| KRE251219P00040000 | 2024-05-14 11:48AM EDT | 2025-12-19 | 2.35 | 0.00 | 9.60 | 0.00 | - | 165 | 7,233 | 63.24% |
| KRE260116P00040000 | 2024-05-29 2:38PM EDT | 2026-01-16 | 2.80 | 1.00 | 2.85 | 0.00 | - | 386 | 5,006 | 28.15% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 0.50 | 5.50 | 0.00 | - | 625 | 4,126 | 33.23% |
