Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.824,24 -1.247,23 (-2,15%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 30.00 | 15.35 | 19.80 | 22.00 | 0.00 | - | 1 | 1 | 442.97% |
| KRE240510C00035000 | 2024-05-06 3:15PM EDT | 35.00 | 15.05 | 14.55 | 17.15 | 0.00 | - | 11 | 11 | 328.13% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 40.00 | 6.16 | 9.55 | 12.10 | 0.00 | - | - | 2 | 229.88% |
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 41.00 | 5.60 | 7.00 | 11.10 | 0.00 | - | - | 1 | 323.73% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 42.00 | 4.33 | 6.00 | 10.10 | 0.00 | - | - | 1 | 300.78% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 44.00 | 5.61 | 4.10 | 8.10 | 0.00 | - | - | 2 | 255.47% |
| KRE240510C00044500 | 2024-04-16 10:17AM EDT | 44.50 | 2.42 | 4.00 | 7.70 | 0.00 | - | - | 19 | 99.22% |
| KRE240510C00045000 | 2024-05-07 9:38AM EDT | 45.00 | 5.30 | 4.60 | 6.25 | 0.00 | - | 3 | 50 | 101.56% |
| KRE240510C00045500 | 2024-04-30 2:09PM EDT | 45.50 | 2.31 | 4.10 | 5.30 | 0.00 | - | 5 | 10 | 57.81% |
| KRE240510C00046000 | 2024-05-06 3:59PM EDT | 46.00 | 4.10 | 2.00 | 6.00 | 0.00 | - | 8 | 53 | 203.42% |
| KRE240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 3.41 | 1.70 | 4.25 | 0.00 | - | 5 | 124 | 107.03% |
| KRE240510C00047000 | 2024-05-08 3:18PM EDT | 47.00 | 3.19 | 2.45 | 5.00 | +0.49 | +18.15% | 10 | 215 | 96.09% |
| KRE240510C00047500 | 2024-05-06 1:22PM EDT | 47.50 | 2.67 | 1.00 | 5.00 | -0.17 | -5.99% | 1 | 843 | 69.73% |
| KRE240510C00048000 | 2024-05-07 11:40AM EDT | 48.00 | 2.40 | 0.45 | 5.00 | 0.00 | - | 1 | 1,619 | 77.54% |
| KRE240510C00048500 | 2024-05-08 2:17PM EDT | 48.50 | 1.62 | 0.01 | 5.00 | -0.35 | -17.77% | 2 | 624 | 85.55% |
| KRE240510C00049000 | 2024-05-08 12:57PM EDT | 49.00 | 1.24 | 0.10 | 4.95 | -0.11 | -8.15% | 21 | 3,215 | 104.98% |
| KRE240510C00049500 | 2024-05-08 3:46PM EDT | 49.50 | 0.75 | 0.10 | 1.55 | -0.12 | -13.79% | 102 | 270 | 65.72% |
| KRE240510C00050000 | 2024-05-08 4:12PM EDT | 50.00 | 0.38 | 0.34 | 0.41 | +0.01 | +2.70% | 1,479 | 4,929 | 17.58% |
| KRE240510C00050500 | 2024-05-08 3:59PM EDT | 50.50 | 0.19 | 0.06 | 0.22 | -0.04 | -17.39% | 841 | 2,984 | 19.83% |
| KRE240510C00051000 | 2024-05-08 3:41PM EDT | 51.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 312 | 4,473 | 18.16% |
| KRE240510C00051500 | 2024-05-08 1:50PM EDT | 51.50 | 0.03 | 0.01 | 0.40 | -0.02 | -40.00% | 176 | 1,558 | 49.81% |
| KRE240510C00052000 | 2024-05-08 3:15PM EDT | 52.00 | 0.01 | 0.00 | 0.36 | -0.02 | -66.67% | 80 | 603 | 55.47% |
| KRE240510C00052500 | 2024-05-08 2:19PM EDT | 52.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 1,329 | 51.47% |
| KRE240510C00053000 | 2024-05-07 3:26PM EDT | 53.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 19 | 60 | 50.20% |
| KRE240510C00053500 | 2024-05-07 1:48PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 33.59% |
| KRE240510C00054000 | 2024-05-03 2:08PM EDT | 54.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 385 | 391 | 85.94% |
| KRE240510C00054500 | 2024-05-06 1:55PM EDT | 54.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 205 | 770 | 102.83% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 55.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 4 | 10 | 109.57% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 58.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 122.07% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 68.75% |
| KRE240510C00060000 | 2024-05-03 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 75.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 215.63% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 203 | 156.25% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 112.50% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 7,071 | 93.75% |
| KRE240510P00041000 | 2024-05-07 11:45AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,776 | 92.19% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 205 | 82.81% |
| KRE240510P00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1,321 | 78.13% |
| KRE240510P00043000 | 2024-05-02 3:30PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 276 | 71.88% |
| KRE240510P00043500 | 2024-05-03 1:59PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 67.19% |
| KRE240510P00044000 | 2024-05-03 4:00PM EDT | 44.00 | 1.00 | 0.00 | 0.02 | 0.00 | - | 29 | 1,008 | 62.50% |
| KRE240510P00044500 | 2024-05-06 1:53PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 187 | 53.13% |
| KRE240510P00045000 | 2024-05-06 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 6,589 | 83.98% |
| KRE240510P00045500 | 2024-05-03 3:24PM EDT | 45.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 146 | 48.44% |
| KRE240510P00046000 | 2024-05-07 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 902 | 74.22% |
| KRE240510P00046500 | 2024-05-07 11:44AM EDT | 46.50 | 0.01 | 0.00 | 1.17 | 0.00 | - | 1 | 11,719 | 107.42% |
| KRE240510P00047000 | 2024-05-08 3:10PM EDT | 47.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 303 | 2,687 | 53.91% |
| KRE240510P00047500 | 2024-05-08 2:42PM EDT | 47.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 2,071 | 50.78% |
| KRE240510P00048000 | 2024-05-08 2:42PM EDT | 48.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 630 | 1,909 | 32.03% |
| KRE240510P00048500 | 2024-05-08 3:33PM EDT | 48.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 893 | 740 | 26.17% |
| KRE240510P00049000 | 2024-05-08 3:58PM EDT | 49.00 | 0.05 | 0.00 | 0.26 | -0.05 | -50.00% | 182 | 2,434 | 38.67% |
| KRE240510P00049500 | 2024-05-08 3:35PM EDT | 49.50 | 0.10 | 0.00 | 0.52 | -0.13 | -56.52% | 515 | 2,502 | 45.02% |
| KRE240510P00050000 | 2024-05-08 4:01PM EDT | 50.00 | 0.24 | 0.19 | 0.29 | -0.21 | -46.67% | 268 | 1,335 | 20.31% |
| KRE240510P00050500 | 2024-05-08 9:56AM EDT | 50.50 | 0.72 | 0.00 | 0.72 | +0.09 | +14.29% | 9 | 324 | 29.59% |
| KRE240510P00051000 | 2024-05-07 3:34PM EDT | 51.00 | 1.15 | 0.45 | 1.13 | +0.12 | +11.65% | 14 | 23 | 34.38% |
| KRE240510P00051500 | 2024-05-07 2:03PM EDT | 51.50 | 1.40 | 0.01 | 4.80 | 0.00 | - | 6 | 112 | 90.04% |
| KRE240510P00052000 | 2024-05-07 2:25PM EDT | 52.00 | 1.94 | 0.25 | 5.00 | 0.00 | - | 600 | 2,500 | 83.40% |
| KRE240510P00054500 | 2024-05-03 9:59AM EDT | 54.50 | 4.45 | 2.60 | 6.65 | 0.00 | - | 1 | 0 | 85.35% |
© 2024 Yahoo. Todos los derechos reservados.