Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.356,21 +153,84 (+0,40%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.200,89 -1.112,80 (-1,91%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531C00043000 | 2024-04-30 3:33PM EDT | 43.00 | 4.70 | 6.30 | 8.45 | 0.00 | - | - | 100 | 82.81% |
| KRE240531C00046000 | 2024-05-06 2:28PM EDT | 46.00 | 4.57 | 3.95 | 5.00 | 0.00 | - | 1 | 30 | 48.83% |
| KRE240531C00046500 | 2024-04-29 2:32PM EDT | 46.50 | 2.63 | 3.30 | 4.10 | 0.00 | - | 1 | 58 | 34.28% |
| KRE240531C00047000 | 2024-04-29 2:32PM EDT | 47.00 | 2.30 | 2.90 | 3.60 | 0.00 | - | 1 | 46 | 31.15% |
| KRE240531C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 2.27 | 2.82 | 3.20 | 0.00 | - | 2 | 150 | 30.71% |
| KRE240531C00048000 | 2024-05-06 2:28PM EDT | 48.00 | 2.83 | 2.29 | 3.80 | 0.00 | - | 5 | 13 | 52.34% |
| KRE240531C00048500 | 2024-05-08 2:07PM EDT | 48.50 | 2.25 | 2.09 | 2.45 | +0.07 | +3.21% | 2 | 155 | 29.69% |
| KRE240531C00049000 | 2024-05-06 2:27PM EDT | 49.00 | 2.20 | 1.73 | 4.50 | 0.00 | - | 5 | 97 | 50.10% |
| KRE240531C00049500 | 2024-05-03 3:35PM EDT | 49.50 | 1.51 | 0.27 | 4.40 | 0.00 | - | 4 | 8 | 81.40% |
| KRE240531C00050000 | 2024-05-08 3:32PM EDT | 50.00 | 1.33 | 1.12 | 2.05 | -0.06 | -4.32% | 2 | 2,101 | 39.16% |
| KRE240531C00050500 | 2024-05-08 3:43PM EDT | 50.50 | 1.05 | 0.86 | 2.62 | -0.21 | -16.67% | 11 | 49 | 55.23% |
| KRE240531C00051000 | 2024-05-08 3:32PM EDT | 51.00 | 0.85 | 0.64 | 4.35 | -0.11 | -11.46% | 15 | 163 | 57.13% |
| KRE240531C00051500 | 2024-05-08 12:08PM EDT | 51.50 | 0.59 | 0.05 | 1.87 | -0.08 | -11.94% | 26 | 86 | 48.73% |
| KRE240531C00052000 | 2024-05-08 11:41AM EDT | 52.00 | 0.45 | 0.10 | 1.40 | -0.09 | -16.67% | 22 | 501 | 42.92% |
| KRE240531C00053000 | 2024-05-08 3:42PM EDT | 53.00 | 0.30 | 0.09 | 0.30 | +0.01 | +3.45% | 46 | 2,091 | 23.83% |
| KRE240531C00054000 | 2024-05-08 9:33AM EDT | 54.00 | 0.12 | 0.00 | 0.25 | -0.09 | -42.86% | 10 | 57 | 27.05% |
| KRE240531C00055000 | 2024-05-08 11:32AM EDT | 55.00 | 0.09 | 0.00 | 0.83 | -0.01 | -10.00% | 10 | 3 | 48.49% |
| KRE240531C00056000 | 2024-05-06 10:31AM EDT | 56.00 | 0.10 | 0.00 | 0.68 | 0.00 | - | 1 | 6 | 49.51% |
| KRE240531C00057000 | 2024-05-03 3:36PM EDT | 57.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 28 | 27.93% |
| KRE240531C00060000 | 2024-04-17 1:42PM EDT | 60.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 3 | 56.15% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240531P00030000 | 2024-04-17 1:42PM EDT | 30.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | - | 3 | 127.34% |
| KRE240531P00035000 | 2024-04-16 9:36AM EDT | 35.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | - | 2 | 100.98% |
| KRE240531P00039000 | 2024-04-30 1:46PM EDT | 39.00 | 0.06 | 0.00 | 0.79 | 0.00 | - | 1 | 4 | 77.54% |
| KRE240531P00040000 | 2024-05-08 11:34AM EDT | 40.00 | 0.03 | 0.00 | 0.66 | -0.03 | -50.00% | 15 | 79 | 68.16% |
| KRE240531P00041000 | 2024-05-03 9:30AM EDT | 41.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 5 | 246 | 57.42% |
| KRE240531P00041500 | 2024-05-02 3:22PM EDT | 41.50 | 0.07 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 54.79% |
| KRE240531P00042000 | 2024-05-03 9:59AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 87 | 42.77% |
| KRE240531P00042500 | 2024-05-07 9:36AM EDT | 42.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 49.90% |
| KRE240531P00043000 | 2024-05-08 3:03PM EDT | 43.00 | 0.05 | 0.00 | 0.63 | -0.02 | -28.57% | 76 | 193 | 50.29% |
| KRE240531P00043500 | 2024-05-07 3:59PM EDT | 43.50 | 0.06 | 0.04 | 0.55 | 0.00 | - | 4 | 891 | 56.69% |
| KRE240531P00044000 | 2024-05-07 1:50PM EDT | 44.00 | 0.08 | 0.00 | 0.93 | 0.00 | - | 2 | 399 | 50.59% |
| KRE240531P00044500 | 2024-05-08 2:00PM EDT | 44.50 | 0.08 | 0.00 | 0.96 | 0.00 | - | 32 | 34 | 62.89% |
| KRE240531P00045000 | 2024-05-08 3:36PM EDT | 45.00 | 0.11 | 0.00 | 1.00 | -0.01 | -8.33% | 205 | 1,150 | 60.45% |
| KRE240531P00045500 | 2024-05-08 2:21PM EDT | 45.50 | 0.13 | 0.12 | 1.05 | -0.01 | -7.14% | 4 | 543 | 58.20% |
| KRE240531P00046000 | 2024-05-08 10:16AM EDT | 46.00 | 0.21 | 0.11 | 0.19 | +0.06 | +40.00% | 6 | 276 | 28.61% |
| KRE240531P00046500 | 2024-05-08 1:02PM EDT | 46.50 | 0.22 | 0.00 | 1.20 | +0.02 | +10.00% | 1 | 618 | 54.59% |
| KRE240531P00047000 | 2024-05-08 3:08PM EDT | 47.00 | 0.25 | 0.04 | 1.25 | +0.01 | +4.17% | 57 | 366 | 51.95% |
| KRE240531P00047500 | 2024-05-08 3:53PM EDT | 47.50 | 0.30 | 0.13 | 0.72 | 0.00 | - | 34 | 95 | 35.55% |
| KRE240531P00048000 | 2024-05-08 2:33PM EDT | 48.00 | 0.41 | 0.37 | 0.61 | -0.04 | -8.89% | 10 | 117 | 29.35% |
| KRE240531P00048500 | 2024-05-08 2:25PM EDT | 48.50 | 0.52 | 0.29 | 1.73 | -0.03 | -5.45% | 59 | 124 | 50.15% |
| KRE240531P00049000 | 2024-05-08 3:07PM EDT | 49.00 | 0.64 | 0.12 | 2.03 | 0.00 | - | 33 | 119 | 51.86% |
| KRE240531P00049500 | 2024-05-08 10:26AM EDT | 49.50 | 1.04 | 0.15 | 1.92 | +0.12 | +13.04% | 99 | 334 | 44.87% |
| KRE240531P00050000 | 2024-05-08 2:50PM EDT | 50.00 | 1.05 | 0.19 | 1.37 | -0.15 | -12.50% | 14 | 60 | 29.00% |
| KRE240531P00051000 | 2024-05-08 9:46AM EDT | 51.00 | 1.93 | 0.30 | 4.40 | +0.24 | +14.20% | 50 | 8 | 78.52% |
© 2024 Yahoo. Todos los derechos reservados.