Mercados españoles cerrados
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
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,74 +0,58 (+0,70%) Bitcoin EUR
57.488,32 -1.246,54 (-2,12%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621C00020000 | 2024-02-01 11:06AM EDT | 20.00 | 28.10 | 25.65 | 30.00 | 0.00 | - | 50 | 51 | 0.00% |
| KRE240621C00022000 | 2023-11-17 11:54AM EDT | 22.00 | 23.31 | 28.50 | 33.35 | 0.00 | - | 2 | 27 | 256.84% |
| KRE240621C00023000 | 2023-09-07 10:29AM EDT | 23.00 | 20.35 | 18.15 | 20.10 | 0.00 | - | - | 18 | 0.00% |
| KRE240621C00024000 | 2023-09-07 10:30AM EDT | 24.00 | 19.50 | 17.05 | 18.30 | 0.00 | - | - | 1 | 0.00% |
| KRE240621C00025000 | 2024-04-15 9:41AM EDT | 25.00 | 22.50 | 23.05 | 27.25 | 0.00 | - | 1 | 23 | 201.95% |
| KRE240621C00026000 | 2024-03-07 4:31PM EDT | 26.00 | 23.60 | 20.35 | 24.45 | 0.00 | - | 1 | 35 | 112.50% |
| KRE240621C00027000 | 2023-09-07 11:19AM EDT | 27.00 | 16.95 | 14.50 | 15.65 | 0.00 | - | 66 | 92 | 0.00% |
| KRE240621C00028000 | 2024-01-29 4:23PM EDT | 28.00 | 25.25 | 18.40 | 22.00 | 0.00 | - | 8 | 71 | 0.00% |
| KRE240621C00029000 | 2023-08-31 1:14PM EDT | 29.00 | 16.35 | 12.45 | 15.80 | 0.00 | - | - | 6 | 0.00% |
| KRE240621C00030000 | 2024-03-13 1:39PM EDT | 30.00 | 19.26 | 14.80 | 19.35 | 0.00 | - | 5 | 484 | 0.00% |
| KRE240621C00031000 | 2024-04-18 12:44PM EDT | 31.00 | 15.47 | 18.30 | 20.45 | 0.00 | - | 1 | 24 | 80.86% |
| KRE240621C00032000 | 2024-03-07 3:23PM EDT | 32.00 | 17.80 | 14.20 | 17.35 | 0.00 | - | 9 | 134 | 0.00% |
| KRE240621C00033000 | 2024-03-07 12:37PM EDT | 33.00 | 17.00 | 13.75 | 16.80 | 0.00 | - | 1 | 29 | 0.00% |
| KRE240621C00034000 | 2024-05-03 11:30AM EDT | 34.00 | 16.00 | 15.25 | 17.50 | 0.00 | - | 1 | 80 | 67.48% |
| KRE240621C00035000 | 2024-05-03 11:32AM EDT | 35.00 | 15.01 | 13.00 | 15.65 | 0.00 | - | 3 | 586 | 77.05% |
| KRE240621C00036000 | 2024-03-11 9:32AM EDT | 36.00 | 14.10 | 11.75 | 13.20 | 0.00 | - | 2 | 113 | 0.00% |
| KRE240621C00037000 | 2024-04-11 1:11PM EDT | 37.00 | 10.60 | 12.35 | 14.50 | 0.00 | - | 14 | 155 | 57.81% |
| KRE240621C00038000 | 2024-04-22 11:01AM EDT | 38.00 | 10.20 | 11.35 | 13.55 | 0.00 | - | 2 | 206 | 54.88% |
| KRE240621C00039000 | 2024-04-09 10:42AM EDT | 39.00 | 10.85 | 10.40 | 11.65 | 0.00 | - | 2 | 1,956 | 58.45% |
| KRE240621C00040000 | 2024-05-08 11:01AM EDT | 40.00 | 10.02 | 9.40 | 12.40 | +0.93 | +10.23% | 10 | 2,038 | 61.47% |
| KRE240621C00041000 | 2024-05-06 9:55AM EDT | 41.00 | 9.40 | 8.40 | 9.75 | 0.00 | - | 5 | 521 | 52.54% |
| KRE240621C00042000 | 2024-05-03 2:15PM EDT | 42.00 | 8.22 | 6.45 | 8.75 | 0.00 | - | 5 | 962 | 48.00% |
| KRE240621C00043000 | 2024-05-06 3:11PM EDT | 43.00 | 7.56 | 5.55 | 8.65 | 0.00 | - | 1 | 5,327 | 63.18% |
| KRE240621C00044000 | 2024-04-26 12:21PM EDT | 44.00 | 5.46 | 4.35 | 7.75 | 0.00 | - | 1 | 1,525 | 59.57% |
| KRE240621C00045000 | 2024-05-03 2:27PM EDT | 45.00 | 5.50 | 4.70 | 7.00 | 0.00 | - | 4 | 21,350 | 58.35% |
| KRE240621C00046000 | 2024-05-08 10:14AM EDT | 46.00 | 4.32 | 3.00 | 4.95 | -0.78 | -15.29% | 2 | 4,423 | 33.94% |
| KRE240621C00047000 | 2024-05-07 11:04AM EDT | 47.00 | 4.33 | 3.00 | 4.10 | 0.00 | - | 4 | 4,034 | 31.67% |
| KRE240621C00048000 | 2024-05-08 4:02PM EDT | 48.00 | 3.20 | 2.85 | 4.25 | -0.20 | -5.88% | 11 | 3,041 | 44.29% |
| KRE240621C00049000 | 2024-05-08 3:12PM EDT | 49.00 | 2.57 | 2.35 | 2.62 | -0.09 | -3.38% | 35 | 15,904 | 28.52% |
| KRE240621C00050000 | 2024-05-08 3:49PM EDT | 50.00 | 1.96 | 1.68 | 2.01 | -0.02 | -1.03% | 4,887 | 13,785 | 27.42% |
| KRE240621C00051000 | 2024-05-08 3:43PM EDT | 51.00 | 1.42 | 1.39 | 1.45 | +0.01 | +0.71% | 222 | 7,929 | 25.90% |
| KRE240621C00052000 | 2024-05-08 2:30PM EDT | 52.00 | 1.03 | 0.96 | 1.08 | -0.08 | -7.21% | 103 | 8,843 | 25.90% |
| KRE240621C00053000 | 2024-05-08 3:59PM EDT | 53.00 | 0.74 | 0.23 | 0.95 | +0.02 | +2.78% | 3,520 | 11,523 | 28.57% |
| KRE240621C00054000 | 2024-05-08 2:44PM EDT | 54.00 | 0.50 | 0.30 | 0.72 | -0.02 | -3.85% | 203 | 10,447 | 28.86% |
| KRE240621C00055000 | 2024-05-08 3:15PM EDT | 55.00 | 0.36 | 0.23 | 0.42 | 0.00 | - | 1,069 | 15,250 | 26.56% |
| KRE240621C00056000 | 2024-05-08 4:00PM EDT | 56.00 | 0.15 | 0.16 | 0.35 | -0.12 | -44.44% | 145 | 15,308 | 28.13% |
| KRE240621C00057000 | 2024-05-08 2:48PM EDT | 57.00 | 0.16 | 0.07 | 0.25 | -0.01 | -5.88% | 534 | 4,477 | 28.32% |
| KRE240621C00058000 | 2024-05-08 3:16PM EDT | 58.00 | 0.12 | 0.00 | 0.49 | -0.04 | -25.00% | 13 | 4,848 | 37.60% |
| KRE240621C00059000 | 2024-05-07 3:57PM EDT | 59.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | 2 | 913 | 34.96% |
| KRE240621C00060000 | 2024-05-07 11:26AM EDT | 60.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 277 | 16,806 | 30.18% |
| KRE240621C00061000 | 2024-05-06 3:09PM EDT | 61.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 47 | 8,327 | 38.57% |
| KRE240621C00062000 | 2024-04-23 9:41AM EDT | 62.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 8 | 638 | 47.46% |
| KRE240621C00063000 | 2024-05-03 11:36AM EDT | 63.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1,323 | 42.48% |
| KRE240621C00064000 | 2024-04-22 2:53PM EDT | 64.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 313 | 43.36% |
| KRE240621C00065000 | 2024-05-06 1:31PM EDT | 65.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 20 | 2,978 | 56.25% |
| KRE240621C00070000 | 2024-05-02 2:29PM EDT | 70.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 1,872 | 45.12% |
| KRE240621C00075000 | 2024-03-28 9:44AM EDT | 75.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 10 | 171 | 91.21% |
| KRE240621C00080000 | 2024-01-31 1:45PM EDT | 80.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 20 | 78 | 130.08% |
| KRE240621C00085000 | 2023-12-05 10:50AM EDT | 85.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 26 | 61.72% |
| KRE240621C00090000 | 2024-01-04 3:20PM EDT | 90.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 71 | 120.36% |
| KRE240621C00095000 | 2024-01-02 12:40PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 32 | 66.41% |
| KRE240621C00100000 | 2023-12-28 3:29PM EDT | 100.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 58 | 276 | 167.48% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240621P00020000 | 2024-03-19 2:38PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8,363 | 106.25% |
| KRE240621P00022000 | 2024-03-12 10:26AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 15 | 269 | 101.17% |
| KRE240621P00023000 | 2024-04-17 9:52AM EDT | 23.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 13 | 94.53% |
| KRE240621P00024000 | 2024-04-22 11:46AM EDT | 24.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 165 | 89.84% |
| KRE240621P00025000 | 2024-05-03 11:38AM EDT | 25.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 4,808 | 86.72% |
| KRE240621P00026000 | 2024-05-06 11:12AM EDT | 26.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 211 | 85.55% |
| KRE240621P00027000 | 2024-03-14 3:48PM EDT | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 100 | 200 | 78.91% |
| KRE240621P00028000 | 2024-04-19 4:00PM EDT | 28.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 82 | 78.91% |
| KRE240621P00029000 | 2024-04-19 3:40PM EDT | 29.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 3 | 245 | 83.20% |
| KRE240621P00030000 | 2024-04-19 11:12AM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 3,404 | 57.81% |
| KRE240621P00031000 | 2024-04-23 11:22AM EDT | 31.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 63 | 98.34% |
| KRE240621P00032000 | 2024-05-01 2:51PM EDT | 32.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 110 | 62.50% |
| KRE240621P00033000 | 2024-04-23 10:18AM EDT | 33.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 2,395 | 54.69% |
| KRE240621P00034000 | 2024-05-01 3:01PM EDT | 34.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 1,637 | 51.17% |
| KRE240621P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 15 | 4,966 | 57.03% |
| KRE240621P00036000 | 2024-05-01 1:55PM EDT | 36.00 | 0.07 | 0.00 | 0.37 | 0.00 | - | 1 | 17,305 | 57.91% |
| KRE240621P00037000 | 2024-05-07 11:08AM EDT | 37.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 5,464 | 57.03% |
| KRE240621P00038000 | 2024-05-06 9:45AM EDT | 38.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 5,426 | 53.42% |
| KRE240621P00039000 | 2024-05-06 3:05PM EDT | 39.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 11 | 3,857 | 56.69% |
| KRE240621P00040000 | 2024-05-08 10:30AM EDT | 40.00 | 0.07 | 0.06 | 0.40 | 0.00 | - | 1 | 11,769 | 51.27% |
| KRE240621P00041000 | 2024-05-08 9:59AM EDT | 41.00 | 0.09 | 0.09 | 0.24 | -0.01 | -10.00% | 1 | 4,786 | 41.11% |
| KRE240621P00042000 | 2024-05-08 2:30PM EDT | 42.00 | 0.12 | 0.01 | 0.27 | +0.01 | +9.09% | 68 | 6,493 | 38.38% |
| KRE240621P00043000 | 2024-05-08 2:44PM EDT | 43.00 | 0.17 | 0.05 | 0.79 | +0.01 | +6.25% | 551 | 16,470 | 48.63% |
| KRE240621P00044000 | 2024-05-08 2:24PM EDT | 44.00 | 0.23 | 0.05 | 0.26 | -0.01 | -4.17% | 7 | 7,894 | 30.27% |
| KRE240621P00045000 | 2024-05-08 3:13PM EDT | 45.00 | 0.30 | 0.20 | 0.39 | -0.04 | -11.76% | 58 | 30,315 | 29.98% |
| KRE240621P00046000 | 2024-05-08 3:20PM EDT | 46.00 | 0.42 | 0.41 | 1.20 | -0.05 | -10.64% | 62 | 18,219 | 41.72% |
| KRE240621P00047000 | 2024-05-08 4:02PM EDT | 47.00 | 0.59 | 0.55 | 0.78 | -0.06 | -9.23% | 531 | 11,517 | 29.00% |
| KRE240621P00048000 | 2024-05-08 3:25PM EDT | 48.00 | 0.79 | 0.58 | 0.95 | -0.09 | -10.23% | 15 | 28,314 | 26.71% |
| KRE240621P00049000 | 2024-05-08 3:24PM EDT | 49.00 | 1.10 | 1.08 | 1.17 | -0.09 | -7.56% | 130 | 10,975 | 24.37% |
| KRE240621P00050000 | 2024-05-08 3:59PM EDT | 50.00 | 1.49 | 1.49 | 1.56 | -0.20 | -11.83% | 815 | 31,280 | 23.44% |
| KRE240621P00051000 | 2024-05-08 3:50PM EDT | 51.00 | 2.01 | 1.99 | 2.06 | -0.11 | -5.19% | 35 | 5,429 | 22.75% |
| KRE240621P00052000 | 2024-05-08 10:07AM EDT | 52.00 | 3.00 | 2.57 | 3.05 | +0.28 | +10.29% | 8 | 3,982 | 28.03% |
| KRE240621P00053000 | 2024-05-07 2:53PM EDT | 53.00 | 3.45 | 1.25 | 4.35 | 0.00 | - | 25 | 1,859 | 37.45% |
| KRE240621P00054000 | 2024-05-08 9:49AM EDT | 54.00 | 4.55 | 2.43 | 6.20 | -1.57 | -25.65% | 7 | 2,073 | 54.88% |
| KRE240621P00055000 | 2024-05-06 2:12PM EDT | 55.00 | 4.90 | 4.00 | 6.00 | 0.00 | - | 4 | 1,147 | 40.58% |
| KRE240621P00056000 | 2024-04-17 2:47PM EDT | 56.00 | 9.65 | 4.40 | 8.00 | 0.00 | - | 1,060 | 0 | 60.64% |
| KRE240621P00057000 | 2024-04-17 3:13PM EDT | 57.00 | 11.05 | 6.60 | 9.00 | 0.00 | - | 88 | 28 | 64.67% |
| KRE240621P00058000 | 2024-04-18 2:34PM EDT | 58.00 | 12.20 | 6.80 | 8.90 | 0.00 | - | 1 | 1 | 49.76% |
| KRE240621P00059000 | 2024-03-20 2:50PM EDT | 59.00 | 10.34 | 10.15 | 14.00 | 0.00 | - | 170 | 0 | 89.01% |
| KRE240621P00060000 | 2024-04-24 2:42PM EDT | 60.00 | 11.30 | 9.65 | 11.15 | 0.00 | - | 18 | 7 | 60.99% |
| KRE240621P00061000 | 2023-12-26 11:59AM EDT | 61.00 | 9.05 | 7.05 | 11.50 | 0.00 | - | 39 | 40 | 50.54% |
| KRE240621P00062000 | 2024-03-26 3:08PM EDT | 62.00 | 13.65 | 11.00 | 15.85 | 0.00 | - | 6 | 2 | 72.31% |
| KRE240621P00063000 | 2024-03-20 3:15PM EDT | 63.00 | 14.45 | 15.00 | 15.90 | 0.00 | - | 10 | 0 | 93.09% |
| KRE240621P00064000 | 2023-06-22 3:54PM EDT | 64.00 | 23.65 | 16.25 | 19.30 | 0.00 | - | 200 | 0 | 117.26% |
| KRE240621P00065000 | 2024-04-05 9:30AM EDT | 65.00 | 17.00 | 13.00 | 17.85 | 0.00 | - | 3 | 0 | 58.98% |
| KRE240621P00070000 | 2023-06-08 3:46PM EDT | 70.00 | 26.12 | 26.45 | 31.00 | 0.00 | - | 6 | 0 | 208.45% |
| KRE240621P00075000 | 2023-04-05 3:45PM EDT | 75.00 | 32.95 | 34.00 | 39.00 | 0.00 | - | 90 | 0 | 261.87% |
| KRE240621P00080000 | 2023-03-29 3:47PM EDT | 80.00 | 35.95 | 34.50 | 39.50 | 0.00 | - | 100 | 0 | 209.62% |
| KRE240621P00085000 | 2022-10-19 12:26PM EDT | 85.00 | 23.50 | 21.20 | 28.00 | 0.00 | - | 53 | 101 | 0.00% |
| KRE240621P00090000 | 2022-10-05 9:33AM EDT | 90.00 | 27.85 | 26.95 | 27.95 | 0.00 | - | 150 | 0 | 0.00% |
| KRE240621P00095000 | 2022-10-13 11:25AM EDT | 95.00 | 33.95 | 27.50 | 35.10 | 0.00 | - | - | 0 | 0.00% |
| KRE240621P00100000 | 2022-10-13 11:25AM EDT | 100.00 | 38.95 | 32.50 | 39.80 | 0.00 | - | 166 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.