Mercados españoles abiertos en 7 hrs 6 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
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.945,39 -1.106,60 (-1,91%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719C00035000 | 2024-05-08 3:50PM EDT | 35.00 | 15.40 | 13.30 | 17.55 | 0.00 | - | 2 | 6 | 52.00% |
| KRE240719C00040000 | 2024-05-03 3:31PM EDT | 40.00 | 10.08 | 8.00 | 12.70 | 0.00 | - | 2 | 4 | 79.86% |
| KRE240719C00041000 | 2024-04-12 11:50AM EDT | 41.00 | 6.89 | 7.45 | 11.25 | 0.00 | - | 1 | 6 | 67.97% |
| KRE240719C00042000 | 2024-05-07 3:36PM EDT | 42.00 | 8.61 | 6.15 | 10.10 | 0.00 | - | 10 | 9 | 60.99% |
| KRE240719C00043000 | 2024-04-05 10:38AM EDT | 43.00 | 6.55 | 6.30 | 8.35 | 0.00 | - | 1 | 1 | 44.85% |
| KRE240719C00044000 | 2024-04-12 11:50AM EDT | 44.00 | 4.72 | 5.75 | 8.45 | 0.00 | - | 77 | 243 | 56.64% |
| KRE240719C00045000 | 2024-05-08 1:25PM EDT | 45.00 | 5.80 | 5.30 | 7.70 | +0.61 | +11.75% | 2 | 138 | 55.15% |
| KRE240719C00046000 | 2024-04-29 2:04PM EDT | 46.00 | 3.90 | 4.00 | 5.90 | 0.00 | - | 3 | 247 | 39.92% |
| KRE240719C00047000 | 2024-05-06 2:05PM EDT | 47.00 | 4.60 | 3.30 | 4.80 | 0.00 | - | 10 | 3,457 | 34.03% |
| KRE240719C00048000 | 2024-05-06 3:11PM EDT | 48.00 | 3.70 | 1.00 | 5.00 | 0.00 | - | 2 | 671 | 43.65% |
| KRE240719C00049000 | 2024-05-07 1:56PM EDT | 49.00 | 3.01 | 2.74 | 4.90 | 0.00 | - | 10 | 468 | 48.58% |
| KRE240719C00050000 | 2024-05-08 2:09PM EDT | 50.00 | 2.36 | 2.18 | 2.62 | -0.14 | -5.60% | 23 | 3,615 | 28.37% |
| KRE240719C00051000 | 2024-05-08 2:25PM EDT | 51.00 | 1.88 | 1.48 | 4.70 | -0.14 | -6.93% | 35 | 1,155 | 56.71% |
| KRE240719C00052000 | 2024-05-08 2:30PM EDT | 52.00 | 1.48 | 1.26 | 1.58 | -0.07 | -4.52% | 31 | 1,260 | 26.17% |
| KRE240719C00053000 | 2024-05-08 1:37PM EDT | 53.00 | 1.10 | 0.92 | 1.15 | -0.17 | -13.39% | 86 | 1,370 | 24.93% |
| KRE240719C00054000 | 2024-05-08 1:08PM EDT | 54.00 | 0.83 | 0.25 | 1.00 | -0.06 | -6.74% | 5 | 2,221 | 26.44% |
| KRE240719C00055000 | 2024-05-08 10:47AM EDT | 55.00 | 0.56 | 0.00 | 1.26 | -0.22 | -28.21% | 41 | 10,634 | 33.03% |
| KRE240719C00056000 | 2024-05-08 10:54AM EDT | 56.00 | 0.43 | 0.00 | 1.34 | -0.16 | -27.12% | 41 | 3,612 | 37.16% |
| KRE240719C00057000 | 2024-05-08 2:11PM EDT | 57.00 | 0.37 | 0.00 | 0.65 | -0.08 | -17.78% | 1 | 2,027 | 29.93% |
| KRE240719C00058000 | 2024-05-08 10:31AM EDT | 58.00 | 0.25 | 0.24 | 0.50 | -0.07 | -21.87% | 3 | 1,411 | 29.74% |
| KRE240719C00059000 | 2024-05-08 10:54AM EDT | 59.00 | 0.19 | 0.00 | 0.40 | +0.04 | +26.67% | 1 | 353 | 29.96% |
| KRE240719C00060000 | 2024-05-06 10:32AM EDT | 60.00 | 0.21 | 0.08 | 0.37 | 0.00 | - | 3 | 4,404 | 31.40% |
| KRE240719C00065000 | 2024-04-30 1:31PM EDT | 65.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 17 | 4,266 | 37.70% |
| KRE240719C00070000 | 2024-04-10 10:55AM EDT | 70.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 54 | 167 | 50.68% |
| KRE240719C00075000 | 2024-02-02 12:29PM EDT | 75.00 | 0.06 | 0.03 | 4.85 | 0.00 | - | 26 | 151 | 96.04% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240719P00025000 | 2024-04-16 10:26AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 198 | 69.92% |
| KRE240719P00030000 | 2024-04-30 10:38AM EDT | 30.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 247 | 52.34% |
| KRE240719P00035000 | 2024-05-08 11:24AM EDT | 35.00 | 0.06 | 0.02 | 0.45 | -0.01 | -14.29% | 30 | 11,198 | 51.12% |
| KRE240719P00040000 | 2024-05-07 3:48PM EDT | 40.00 | 0.19 | 0.15 | 0.38 | 0.00 | - | 2 | 12,125 | 39.70% |
| KRE240719P00041000 | 2024-05-06 1:04PM EDT | 41.00 | 0.25 | 0.01 | 0.68 | 0.00 | - | 18 | 393 | 43.46% |
| KRE240719P00042000 | 2024-05-08 2:41PM EDT | 42.00 | 0.28 | 0.05 | 0.52 | +0.01 | +3.70% | 1 | 3,260 | 36.43% |
| KRE240719P00043000 | 2024-05-08 3:55PM EDT | 43.00 | 0.35 | 0.14 | 0.57 | -0.06 | -14.63% | 35 | 5,187 | 33.99% |
| KRE240719P00044000 | 2024-05-08 11:43AM EDT | 44.00 | 0.51 | 0.08 | 1.38 | -0.06 | -10.53% | 111 | 716 | 43.80% |
| KRE240719P00045000 | 2024-05-08 2:40PM EDT | 45.00 | 0.62 | 0.57 | 0.91 | -0.04 | -6.06% | 162 | 5,001 | 32.54% |
| KRE240719P00046000 | 2024-05-08 2:48PM EDT | 46.00 | 0.76 | 0.75 | 0.99 | -0.08 | -9.52% | 50 | 11,225 | 29.79% |
| KRE240719P00047000 | 2024-05-08 4:00PM EDT | 47.00 | 1.01 | 0.98 | 1.13 | -0.08 | -7.34% | 5 | 3,716 | 27.59% |
| KRE240719P00048000 | 2024-05-08 3:55PM EDT | 48.00 | 1.28 | 0.28 | 2.27 | -0.12 | -8.57% | 118 | 2,314 | 37.06% |
| KRE240719P00049000 | 2024-05-08 3:42PM EDT | 49.00 | 1.65 | 1.50 | 1.85 | -0.17 | -9.34% | 746 | 3,087 | 27.03% |
| KRE240719P00050000 | 2024-05-08 3:51PM EDT | 50.00 | 2.10 | 1.95 | 2.94 | -0.09 | -4.11% | 8 | 4,769 | 33.89% |
| KRE240719P00051000 | 2024-05-08 2:40PM EDT | 51.00 | 2.63 | 1.00 | 2.82 | +0.08 | +3.14% | 10 | 2,389 | 26.42% |
| KRE240719P00052000 | 2024-05-08 2:17PM EDT | 52.00 | 3.25 | 2.62 | 5.00 | -0.05 | -1.52% | 50 | 1,487 | 44.18% |
| KRE240719P00053000 | 2024-05-07 9:33AM EDT | 53.00 | 3.83 | 2.96 | 5.90 | 0.00 | - | 1 | 10,528 | 47.24% |
| KRE240719P00054000 | 2024-05-08 9:30AM EDT | 54.00 | 5.15 | 3.00 | 5.70 | +0.10 | +1.98% | 25 | 935 | 37.21% |
| KRE240719P00055000 | 2024-05-08 9:31AM EDT | 55.00 | 5.78 | 3.55 | 6.50 | +0.28 | +5.09% | 1 | 122 | 38.23% |
| KRE240719P00056000 | 2024-05-03 10:01AM EDT | 56.00 | 6.55 | 5.15 | 7.30 | 0.00 | - | 1 | 2 | 38.87% |
| KRE240719P00057000 | 2024-01-24 12:28PM EDT | 57.00 | 6.00 | 7.75 | 12.50 | 0.00 | - | - | 458 | 64.26% |
| KRE240719P00058000 | 2024-04-23 2:59PM EDT | 58.00 | 9.25 | 6.10 | 10.50 | 0.00 | - | 5 | 5 | 59.96% |
| KRE240719P00060000 | 2024-05-01 3:29PM EDT | 60.00 | 11.16 | 8.05 | 12.45 | 0.00 | - | 9 | 33 | 65.16% |
| KRE240719P00065000 | 2024-01-02 4:09PM EDT | 65.00 | 12.85 | 14.50 | 19.30 | 0.00 | - | - | 0 | 70.53% |
© 2024 Yahoo. Todos los derechos reservados.