Mercados españoles abiertos en 8 hrs 49 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
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,77 +0,19 (+0,23%) Bitcoin EUR
57.191,05 -1.386,86 (-2,37%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816C00035000 | 2024-05-08 2:59PM EDT | 35.00 | 15.35 | 13.50 | 17.45 | +1.10 | +7.72% | 5 | 7 | 86.28% |
| KRE240816C00040000 | 2024-05-03 3:34PM EDT | 40.00 | 10.28 | 8.25 | 12.40 | 0.00 | - | 1 | 2 | 63.89% |
| KRE240816C00041000 | 2024-04-05 10:38AM EDT | 41.00 | 8.50 | 8.20 | 10.50 | 0.00 | - | 1 | 14 | 47.39% |
| KRE240816C00042000 | 2024-05-01 9:51AM EDT | 42.00 | 6.95 | 7.40 | 10.80 | 0.00 | - | 1 | 71 | 60.64% |
| KRE240816C00043000 | 2024-04-23 10:46AM EDT | 43.00 | 7.15 | 6.60 | 9.90 | 0.00 | - | 2 | 20 | 57.61% |
| KRE240816C00044000 | 2024-04-19 9:45AM EDT | 44.00 | 4.90 | 6.10 | 8.25 | 0.00 | - | 4 | 332 | 45.80% |
| KRE240816C00045000 | 2024-05-06 9:45AM EDT | 45.00 | 6.30 | 5.30 | 8.00 | 0.00 | - | 1 | 320 | 50.21% |
| KRE240816C00046000 | 2024-04-19 11:52AM EDT | 46.00 | 4.05 | 4.50 | 7.20 | 0.00 | - | 2 | 20 | 48.02% |
| KRE240816C00047000 | 2024-04-25 2:59PM EDT | 47.00 | 3.97 | 3.80 | 6.80 | 0.00 | - | 1 | 53 | 49.76% |
| KRE240816C00048000 | 2024-05-03 9:30AM EDT | 48.00 | 4.15 | 2.98 | 5.20 | 0.00 | - | 1 | 510 | 39.11% |
| KRE240816C00049000 | 2024-05-06 1:20PM EDT | 49.00 | 3.37 | 2.90 | 5.35 | -0.30 | -8.17% | 5 | 853 | 45.68% |
| KRE240816C00050000 | 2024-05-08 11:01AM EDT | 50.00 | 2.73 | 1.45 | 5.00 | -0.39 | -12.50% | 2 | 2,365 | 46.88% |
| KRE240816C00051000 | 2024-05-08 9:40AM EDT | 51.00 | 2.22 | 2.24 | 4.50 | -0.18 | -7.50% | 1 | 2,490 | 46.30% |
| KRE240816C00052000 | 2024-05-08 1:02PM EDT | 52.00 | 1.92 | 0.25 | 4.45 | -0.28 | -12.73% | 3 | 520 | 49.72% |
| KRE240816C00053000 | 2024-05-08 10:57AM EDT | 53.00 | 1.47 | 0.18 | 3.05 | -0.34 | -18.78% | 1 | 503 | 39.97% |
| KRE240816C00054000 | 2024-05-08 1:01PM EDT | 54.00 | 1.24 | 0.25 | 2.39 | -0.16 | -11.43% | 57 | 982 | 36.83% |
| KRE240816C00055000 | 2024-05-08 9:58AM EDT | 55.00 | 0.93 | 0.82 | 1.05 | -0.17 | -15.45% | 25 | 3,462 | 25.71% |
| KRE240816C00056000 | 2024-05-06 9:55AM EDT | 56.00 | 0.78 | 0.41 | 1.05 | -0.13 | -14.29% | 1 | 910 | 28.25% |
| KRE240816C00057000 | 2024-05-06 12:22PM EDT | 57.00 | 0.74 | 0.44 | 1.07 | 0.00 | - | 1 | 91 | 30.88% |
| KRE240816C00058000 | 2024-05-08 1:29PM EDT | 58.00 | 0.50 | 0.00 | 1.54 | -0.38 | -43.18% | 1 | 3,442 | 38.79% |
| KRE240816C00059000 | 2024-04-18 11:09AM EDT | 59.00 | 0.30 | 0.03 | 0.63 | 0.00 | - | 1 | 2,287 | 29.27% |
| KRE240816C00060000 | 2024-05-06 9:58AM EDT | 60.00 | 0.36 | 0.05 | 0.33 | 0.00 | - | 2 | 2,561 | 25.88% |
| KRE240816C00065000 | 2024-05-03 3:35PM EDT | 65.00 | 0.11 | 0.00 | 0.57 | 0.00 | - | 2 | 5 | 38.89% |
| KRE240816C00070000 | 2024-04-22 3:35PM EDT | 70.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 15 | 17 | 41.60% |
| KRE240816C00075000 | 2024-03-26 3:40PM EDT | 75.00 | 0.04 | 0.00 | 2.91 | 0.00 | - | 1 | 4 | 68.51% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240816P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 284 | 58.59% |
| KRE240816P00030000 | 2024-05-07 9:36AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 501 | 52.15% |
| KRE240816P00035000 | 2024-05-02 3:52PM EDT | 35.00 | 0.16 | 0.10 | 0.32 | 0.00 | - | 10 | 423 | 46.58% |
| KRE240816P00040000 | 2024-05-08 2:36PM EDT | 40.00 | 0.31 | 0.18 | 0.40 | -0.01 | -3.12% | 2 | 2,904 | 34.23% |
| KRE240816P00041000 | 2024-05-03 10:38AM EDT | 41.00 | 0.49 | 0.23 | 1.20 | 0.00 | - | 180 | 472 | 45.46% |
| KRE240816P00042000 | 2024-05-03 11:02AM EDT | 42.00 | 0.59 | 0.00 | 1.32 | 0.00 | - | 1 | 2,732 | 43.65% |
| KRE240816P00043000 | 2024-05-08 2:41PM EDT | 43.00 | 0.59 | 0.33 | 1.47 | +0.02 | +3.51% | 1 | 2,195 | 42.07% |
| KRE240816P00044000 | 2024-05-07 1:48PM EDT | 44.00 | 0.74 | 0.13 | 0.87 | 0.00 | - | 2 | 1,693 | 30.42% |
| KRE240816P00045000 | 2024-05-08 2:09PM EDT | 45.00 | 0.92 | 0.66 | 1.47 | +0.04 | +4.55% | 3 | 1,473 | 34.72% |
| KRE240816P00046000 | 2024-05-07 3:08PM EDT | 46.00 | 1.30 | 0.03 | 2.14 | +0.13 | +11.11% | 2 | 702 | 38.48% |
| KRE240816P00047000 | 2024-05-08 12:16PM EDT | 47.00 | 1.46 | 0.05 | 2.57 | +0.01 | +0.69% | 10 | 171 | 38.87% |
| KRE240816P00048000 | 2024-05-07 3:44PM EDT | 48.00 | 1.75 | 1.04 | 1.88 | 0.00 | - | 63 | 4,091 | 27.54% |
| KRE240816P00049000 | 2024-05-08 2:01PM EDT | 49.00 | 2.10 | 1.81 | 3.55 | -0.04 | -1.87% | 18 | 670 | 39.56% |
| KRE240816P00050000 | 2024-05-08 3:40PM EDT | 50.00 | 2.48 | 2.22 | 2.69 | +0.03 | +1.22% | 11 | 1,212 | 26.42% |
| KRE240816P00051000 | 2024-05-08 9:34AM EDT | 51.00 | 3.35 | 1.00 | 3.95 | +0.30 | +9.84% | 84 | 206 | 33.20% |
| KRE240816P00052000 | 2024-05-06 9:43AM EDT | 52.00 | 3.70 | 2.00 | 5.70 | 0.00 | - | 1 | 319 | 44.21% |
| KRE240816P00053000 | 2024-05-03 10:23AM EDT | 53.00 | 4.62 | 3.10 | 5.95 | 0.00 | - | 3 | 842 | 40.65% |
| KRE240816P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 7.40 | 5.30 | 6.70 | 0.00 | - | 16 | 186 | 34.60% |
| KRE240816P00056000 | 2024-05-08 12:05PM EDT | 56.00 | 6.65 | 5.00 | 7.75 | -0.30 | -4.32% | 12 | 10 | 37.89% |
| KRE240816P00057000 | 2024-02-01 1:44PM EDT | 57.00 | 9.75 | 8.30 | 12.50 | 0.00 | - | - | 1 | 57.35% |
| KRE240816P00058000 | 2024-04-30 2:28PM EDT | 58.00 | 10.75 | 7.05 | 9.25 | 0.00 | - | - | 1 | 37.43% |
© 2024 Yahoo. Todos los derechos reservados.