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
62 289,72 +647,87 (+1,05 %)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607C00046000 | 2024-05-30 12:22PM EDT | 2024-06-07 | 2.58 | 1.20 | 5.75 | 0.00 | - | 3 | 1 | 64.16% |
| KRE240621C00046000 | 2024-05-31 10:49AM EDT | 2024-06-21 | 3.05 | 1.00 | 3.50 | +0.08 | +2.69% | 3 | 4,392 | 37.70% |
| KRE240628C00046000 | 2024-05-31 10:52AM EDT | 2024-06-28 | 3.05 | 1.30 | 6.00 | -0.09 | -2.87% | 5 | 219 | 84.77% |
| KRE240719C00046000 | 2024-05-29 12:41PM EDT | 2024-07-19 | 2.50 | 1.40 | 5.95 | 0.00 | - | 5 | 325 | 63.31% |
| KRE240816C00046000 | 2024-05-30 10:31AM EDT | 2024-08-16 | 3.40 | 2.20 | 6.65 | 0.00 | - | 138 | 145 | 58.86% |
| KRE240920C00046000 | 2024-05-30 9:46AM EDT | 2024-09-20 | 3.95 | 2.35 | 6.90 | 0.00 | - | 76 | 251 | 51.27% |
| KRE240930C00046000 | 2024-05-28 9:30AM EDT | 2024-09-30 | 4.91 | 2.50 | 7.30 | 0.00 | - | 3 | 32 | 52.91% |
| KRE241018C00046000 | 2024-05-29 11:25AM EDT | 2024-10-18 | 3.85 | 2.50 | 7.15 | 0.00 | - | 6 | 26 | 48.06% |
| KRE241115C00046000 | 2024-05-30 1:16PM EDT | 2024-11-15 | 5.04 | 3.10 | 7.70 | 0.00 | - | 1 | 88 | 48.29% |
| KRE241220C00046000 | 2024-05-22 3:32PM EDT | 2024-12-20 | 6.70 | 3.50 | 8.25 | 0.00 | - | 4 | 293 | 47.95% |
| KRE241231C00046000 | 2024-05-06 11:33AM EDT | 2024-12-31 | 7.38 | 3.65 | 8.20 | 0.00 | - | 5 | 3 | 46.35% |
| KRE250117C00046000 | 2024-05-28 10:11AM EDT | 2025-01-17 | 6.07 | 3.70 | 8.50 | 0.00 | - | 28 | 1,227 | 46.67% |
| KRE250321C00046000 | 2024-05-23 10:07AM EDT | 2025-03-21 | 7.10 | 4.45 | 9.00 | 0.00 | - | 74 | 187 | 44.40% |
| KRE250331C00046000 | 2024-05-15 10:23AM EDT | 2025-03-31 | 8.75 | 4.50 | 9.00 | 0.00 | - | - | 3 | 43.67% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 7.50 | 6.50 | 11.15 | 0.00 | - | 5 | 221 | 50.26% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 8.00 | 13.00 | 0.00 | - | 50 | 27 | 49.63% |
| KRE260116C00046000 | 2024-05-14 1:24PM EDT | 2026-01-16 | 10.30 | 6.50 | 11.50 | 0.00 | - | 1 | 26 | 41.93% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 43.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240607P00046000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 0.07 | 0.00 | 4.80 | -0.08 | -53.33% | 65 | 2,401 | 139.55% |
| KRE240614P00046000 | 2024-05-31 1:48PM EDT | 2024-06-14 | 0.29 | 0.00 | 4.80 | -0.10 | -25.64% | 33 | 189 | 98.68% |
| KRE240621P00046000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 0.37 | 0.14 | 0.80 | +0.27 | +270.00% | 1,944 | 16,295 | 41.75% |
| KRE240628P00046000 | 2024-05-31 12:47PM EDT | 2024-06-28 | 0.62 | 0.13 | 3.15 | -0.04 | -6.06% | 38 | 286 | 54.27% |
| KRE240705P00046000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 0.61 | 0.46 | 1.21 | -0.39 | -39.00% | 2 | 5 | 40.43% |
| KRE240719P00046000 | 2024-05-31 3:01PM EDT | 2024-07-19 | 0.85 | 0.60 | 1.70 | -0.15 | -15.00% | 950 | 26,051 | 41.97% |
| KRE240816P00046000 | 2024-05-31 1:30PM EDT | 2024-08-16 | 1.25 | 0.41 | 4.90 | -0.14 | -10.07% | 43 | 9,745 | 71.95% |
| KRE240920P00046000 | 2024-05-31 2:18PM EDT | 2024-09-20 | 1.59 | 0.83 | 2.21 | -0.09 | -5.36% | 1,060 | 5,554 | 32.97% |
| KRE240930P00046000 | 2024-05-07 3:32PM EDT | 2024-09-30 | 1.67 | 0.32 | 4.80 | 0.00 | - | 13 | 265 | 56.23% |
| KRE241018P00046000 | 2024-05-31 3:09PM EDT | 2024-10-18 | 1.94 | 1.63 | 2.43 | -0.15 | -7.18% | 3 | 106 | 31.47% |
| KRE241115P00046000 | 2024-05-31 3:05PM EDT | 2024-11-15 | 2.29 | 0.43 | 2.78 | +0.08 | +3.62% | 6 | 1,351 | 31.60% |
| KRE241220P00046000 | 2024-05-30 3:38PM EDT | 2024-12-20 | 2.66 | 2.22 | 2.91 | 0.00 | - | 2 | 509 | 29.71% |
| KRE241231P00046000 | 2024-05-22 9:31AM EDT | 2024-12-31 | 2.18 | 0.46 | 3.45 | 0.00 | - | 1 | 118 | 32.81% |
| KRE250117P00046000 | 2024-05-29 9:34AM EDT | 2025-01-17 | 3.30 | 0.51 | 5.00 | 0.00 | - | 2 | 5,936 | 42.22% |
| KRE250321P00046000 | 2024-05-08 3:49PM EDT | 2025-03-21 | 2.98 | 2.33 | 5.90 | 0.00 | - | 6 | 25 | 42.90% |
| KRE250620P00046000 | 2024-05-08 2:59PM EDT | 2025-06-20 | 3.51 | 2.50 | 6.60 | 0.00 | - | 13 | 957 | 41.21% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 2025-09-19 | 4.15 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 36.59% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 5.94 | 1.50 | 6.50 | 0.00 | - | 5 | 4,213 | 33.53% |
| KRE260116P00046000 | 2024-05-07 2:09PM EDT | 2026-01-16 | 4.50 | 2.00 | 7.50 | 0.00 | - | 1 | 1,034 | 37.01% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 2026-12-18 | 7.35 | 3.85 | 8.00 | 0.00 | - | 1 | 2,903 | 31.32% |
