La bourse ferme dans 7 h 13 min
CAC 40
8 196,86 +29,36 (+0,36 %) Euro Stoxx 50
5 071,81 -0,64 (-0,01 %) Dow Jones
40 003,59 +134,19 (+0,34 %) EUR/USD
1,0878 +0,0006 (+0,05 %) Gold future
2 443,50 +26,10 (+1,08 %) Bitcoin EUR
61 531,68 -290,33 (-0,47 %)
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 :
Prix d’exercice:44.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00044000 | 2024-05-09 3:50PM EDT | 2024-05-24 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240621C00044000 | 2024-05-14 10:14AM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240628C00044000 | 2024-03-11 2:41PM EDT | 2024-06-28 | 6.87 | 4.10 | 6.00 | 0.00 | - | 5 | 142 | 0.00% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 2024-07-19 | 4.72 | 5.90 | 8.00 | 0.00 | - | 77 | 243 | 41.31% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 2024-08-16 | 4.90 | 6.80 | 8.80 | 0.00 | - | 4 | 332 | 45.80% |
| KRE240920C00044000 | 2024-05-14 11:23AM EDT | 2024-09-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.90 | 6.75 | 9.35 | 0.00 | - | 1 | 14 | 43.19% |
| KRE241018C00044000 | 2024-05-08 9:50AM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE241220C00044000 | 2024-05-17 9:47AM EDT | 2024-12-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE241231C00044000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 8.85 | 5.20 | 10.00 | 0.00 | - | 2 | 11 | 38.34% |
| KRE250117C00044000 | 2024-05-10 9:50AM EDT | 2025-01-17 | 9.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| KRE250321C00044000 | 2024-05-16 1:14PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE250331C00044000 | 2024-04-18 11:57AM EDT | 2025-03-31 | 7.25 | 8.85 | 12.50 | 0.00 | - | 1 | 21 | 48.15% |
| KRE250620C00044000 | 2024-05-10 2:58PM EDT | 2025-06-20 | 10.19 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| KRE251219C00044000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 2026-01-16 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 41.37% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00044000 | 2024-05-14 9:38AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240531P00044000 | 2024-05-13 12:11PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KRE240607P00044000 | 2024-05-08 3:00PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| KRE240614P00044000 | 2024-05-08 1:46PM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| KRE240621P00044000 | 2024-05-17 12:55PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KRE240628P00044000 | 2024-05-15 1:57PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240719P00044000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| KRE240816P00044000 | 2024-05-17 10:38AM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE240920P00044000 | 2024-05-15 1:24PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| KRE240930P00044000 | 2024-05-15 10:31AM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| KRE241018P00044000 | 2024-05-14 3:26PM EDT | 2024-10-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3,809 | 0 | 6.25% |
| KRE241115P00044000 | 2024-05-17 11:49AM EDT | 2024-11-15 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| KRE241220P00044000 | 2024-04-11 10:03AM EDT | 2024-12-20 | 3.30 | 1.13 | 3.30 | 0.00 | - | 1 | 478 | 43.16% |
| KRE241231P00044000 | 2024-04-24 3:50PM EDT | 2024-12-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| KRE250117P00044000 | 2024-05-17 1:23PM EDT | 2025-01-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| KRE250321P00044000 | 2024-05-15 10:14AM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 2025-06-20 | 4.35 | 2.36 | 3.20 | 0.00 | - | 11 | 731 | 31.19% |
| KRE250919P00044000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 2025-12-19 | 5.20 | 0.50 | 5.50 | 0.00 | - | 38 | 8,664 | 36.45% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 2026-01-16 | 5.30 | 1.00 | 6.00 | 0.00 | - | 20 | 1,067 | 37.82% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 2026-12-18 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 53.99% |
