Mercados españoles cerrados en 5 hrs 55 min
IBEX 35
11.124,30 +43,40 (+0,39%) Euro Stoxx 50
5.044,36 +28,26 (+0,56%) Dólar/Euro
1,0750 -0,0008 (-0,08%) Petróleo Brent
81,86 -1,30 (-1,56%) Oro
2.316,50 -7,70 (-0,33%) Bitcoin EUR
57.805,54 -1.215,52 (-2,06%)
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
Antes de la apertura:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517C00025000 | 2024-04-23 9:33AM EDT | 25.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00030000 | 2024-04-19 12:27PM EDT | 30.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240517C00031000 | 2024-04-19 10:05AM EDT | 31.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| KRE240517C00032000 | 2024-04-19 9:53AM EDT | 32.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| KRE240517C00033000 | 2024-04-19 10:06AM EDT | 33.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00034000 | 2024-04-19 10:00AM EDT | 34.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE240517C00035000 | 2024-04-22 9:53AM EDT | 35.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240517C00037000 | 2024-04-19 10:06AM EDT | 37.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00038000 | 2024-05-03 3:51PM EDT | 38.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KRE240517C00039000 | 2024-02-16 4:02PM EDT | 39.00 | 10.61 | 6.50 | 11.15 | 0.00 | - | 1 | 175 | 104.88% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 40.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KRE240517C00041000 | 2024-05-06 3:17PM EDT | 41.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00042000 | 2024-04-22 2:42PM EDT | 42.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| KRE240517C00043000 | 2024-05-07 12:24PM EDT | 43.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00044000 | 2024-04-23 9:58AM EDT | 44.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00045000 | 2024-05-07 3:06PM EDT | 45.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00045500 | 2024-05-07 3:50PM EDT | 45.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00046000 | 2024-05-07 2:10PM EDT | 46.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00046500 | 2024-05-07 2:16PM EDT | 46.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240517C00047000 | 2024-05-07 10:18AM EDT | 47.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517C00047500 | 2024-05-02 9:33AM EDT | 47.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517C00048000 | 2024-05-06 2:42PM EDT | 48.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| KRE240517C00048500 | 2024-05-06 9:48AM EDT | 48.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240517C00049000 | 2024-05-07 3:47PM EDT | 49.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| KRE240517C00049500 | 2024-05-07 1:49PM EDT | 49.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| KRE240517C00050000 | 2024-05-07 3:56PM EDT | 50.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.78% |
| KRE240517C00050500 | 2024-05-07 2:04PM EDT | 50.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| KRE240517C00051000 | 2024-05-07 3:55PM EDT | 51.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6,067 | 0 | 3.13% |
| KRE240517C00051500 | 2024-05-07 2:07PM EDT | 51.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KRE240517C00052000 | 2024-05-07 4:00PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| KRE240517C00052500 | 2024-05-07 3:24PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| KRE240517C00053000 | 2024-05-07 3:36PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 12.50% |
| KRE240517C00054000 | 2024-05-07 2:25PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| KRE240517C00055000 | 2024-05-07 1:25PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| KRE240517C00056000 | 2024-05-07 12:26PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240517C00057000 | 2024-04-22 9:34AM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240517C00058000 | 2024-05-03 10:05AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| KRE240517C00059000 | 2024-04-22 2:35PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KRE240517C00060000 | 2024-05-03 9:56AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KRE240517C00065000 | 2024-04-12 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KRE240517C00070000 | 2024-02-22 3:56PM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 378 | 91.80% |
| KRE240517C00080000 | 2024-01-02 3:32PM EDT | 80.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 30 | 32 | 221.58% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00020000 | 2024-02-16 12:57PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 243.75% |
| KRE240517P00025000 | 2024-04-17 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| KRE240517P00030000 | 2024-05-07 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KRE240517P00031000 | 2024-04-25 3:22PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 50.00% |
| KRE240517P00032000 | 2024-04-10 1:52PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KRE240517P00033000 | 2024-04-25 1:39PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240517P00034000 | 2024-04-15 1:09PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KRE240517P00035000 | 2024-04-24 1:39PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KRE240517P00036000 | 2024-04-22 12:21PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KRE240517P00037000 | 2024-05-03 10:04AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KRE240517P00038000 | 2024-04-30 10:58AM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KRE240517P00039000 | 2024-05-07 1:52PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240517P00040000 | 2024-05-06 11:45AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| KRE240517P00041000 | 2024-05-07 11:20AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KRE240517P00042000 | 2024-05-07 1:34PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KRE240517P00042500 | 2024-05-02 11:02AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KRE240517P00043000 | 2024-05-07 12:36PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| KRE240517P00043500 | 2024-05-07 2:00PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| KRE240517P00044000 | 2024-05-07 1:52PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRE240517P00044500 | 2024-05-07 11:19AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KRE240517P00045000 | 2024-05-07 3:06PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,228 | 0 | 12.50% |
| KRE240517P00045500 | 2024-05-07 11:53AM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| KRE240517P00046000 | 2024-05-07 4:05PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 12.50% |
| KRE240517P00046500 | 2024-05-07 1:51PM EDT | 46.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| KRE240517P00047000 | 2024-05-07 2:45PM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6,050 | 0 | 12.50% |
| KRE240517P00047500 | 2024-05-07 3:01PM EDT | 47.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| KRE240517P00048000 | 2024-05-07 3:55PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,523 | 0 | 6.25% |
| KRE240517P00048500 | 2024-05-07 3:50PM EDT | 48.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 6.25% |
| KRE240517P00049000 | 2024-05-07 4:00PM EDT | 49.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| KRE240517P00049500 | 2024-05-07 3:59PM EDT | 49.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| KRE240517P00050000 | 2024-05-07 3:33PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| KRE240517P00050500 | 2024-05-07 3:55PM EDT | 50.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240517P00051000 | 2024-05-07 3:56PM EDT | 51.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| KRE240517P00051500 | 2024-05-07 3:34PM EDT | 51.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240517P00052000 | 2024-05-07 10:42AM EDT | 52.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517P00053000 | 2024-04-17 12:48PM EDT | 53.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00054000 | 2024-05-03 10:00AM EDT | 54.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517P00055000 | 2024-04-11 11:46AM EDT | 55.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00056000 | 2024-04-22 9:46AM EDT | 56.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240517P00057000 | 2024-04-16 9:51AM EDT | 57.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240517P00058000 | 2024-04-15 10:48AM EDT | 58.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| KRE240517P00059000 | 2024-04-24 9:57AM EDT | 59.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240517P00060000 | 2024-04-15 2:08PM EDT | 60.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| KRE240517P00065000 | 2024-04-02 1:40PM EDT | 65.00 | 16.70 | 13.80 | 18.50 | 0.00 | - | 2 | 0 | 150.00% |
| KRE240517P00070000 | 2024-01-09 12:08PM EDT | 70.00 | 18.45 | 20.75 | 25.30 | 0.00 | - | 25 | 0 | 253.61% |
© 2024 Yahoo. Todos los derechos reservados.