Mercados españoles cerrados
S&P 500
5.181,23 -6,47 (-0,12%) Nasdaq
16.283,46 -49,10 (-0,30%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,40 +0,24 (+0,29%) Bitcoin EUR
57.962,54 -1.206,35 (-2,04%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:40PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920C00023000 | 2023-09-07 11:19AM EDT | 23.00 | 20.75 | 17.95 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 25.00 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| KRE240920C00027000 | 2023-07-21 9:55AM EDT | 27.00 | 20.95 | 18.40 | 19.35 | 0.00 | - | 5 | 5 | 0.00% |
| KRE240920C00028000 | 2024-03-08 3:30PM EDT | 28.00 | 22.05 | 19.15 | 22.30 | 0.00 | - | 2 | 7 | 65.97% |
| KRE240920C00029000 | 2024-02-14 3:14PM EDT | 29.00 | 18.95 | 16.50 | 21.10 | 0.00 | - | 46 | 58 | 55.86% |
| KRE240920C00030000 | 2024-03-11 11:46AM EDT | 30.00 | 19.85 | 15.45 | 20.00 | 0.00 | - | 5 | 24 | 48.83% |
| KRE240920C00031000 | 2024-03-20 10:00AM EDT | 31.00 | 16.97 | 14.55 | 19.20 | 0.00 | - | 1 | 13 | 53.27% |
| KRE240920C00032000 | 2024-03-22 1:39PM EDT | 32.00 | 17.40 | 14.00 | 16.90 | 0.00 | - | 1 | 100 | 0.00% |
| KRE240920C00033000 | 2023-11-10 10:52AM EDT | 33.00 | 10.50 | 15.90 | 19.10 | 0.00 | - | - | 1 | 54.79% |
| KRE240920C00034000 | 2024-03-08 3:50PM EDT | 34.00 | 16.55 | 13.45 | 15.85 | 0.00 | - | 7 | 28 | 30.66% |
| KRE240920C00035000 | 2024-04-15 11:37AM EDT | 35.00 | 12.53 | 15.30 | 15.55 | 0.00 | - | 10 | 39 | 49.63% |
| KRE240920C00036000 | 2024-05-07 10:41AM EDT | 36.00 | 15.00 | 14.35 | 14.60 | 0.00 | - | 1 | 17 | 47.56% |
| KRE240920C00037000 | 2024-03-08 2:08PM EDT | 37.00 | 13.75 | 10.90 | 13.50 | 0.00 | - | 10 | 193 | 42.75% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 0.00% |
| KRE240920C00039000 | 2024-03-20 10:00AM EDT | 39.00 | 9.94 | 8.80 | 10.95 | 0.00 | - | 1 | 314 | 25.10% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 0.00% |
| KRE240920C00041000 | 2024-03-15 9:55AM EDT | 41.00 | 9.05 | 5.30 | 8.85 | 0.00 | - | 5 | 321 | 17.19% |
| KRE240920C00042000 | 2024-04-11 12:42PM EDT | 42.00 | 7.30 | 9.05 | 9.15 | 0.00 | - | 1 | 217 | 37.21% |
| KRE240920C00043000 | 2024-04-30 12:18PM EDT | 43.00 | 6.45 | 8.20 | 8.35 | 0.00 | - | 3 | 185 | 36.33% |
| KRE240920C00044000 | 2024-03-22 3:17PM EDT | 44.00 | 7.11 | 5.05 | 6.35 | 0.00 | - | 5 | 168 | 21.34% |
| KRE240920C00045000 | 2024-05-07 12:24PM EDT | 45.00 | 7.07 | 6.60 | 6.75 | 0.00 | - | 3 | 709 | 33.84% |
| KRE240920C00046000 | 2024-04-11 12:27PM EDT | 46.00 | 4.70 | 5.90 | 6.05 | 0.00 | - | 2 | 304 | 33.18% |
| KRE240920C00047000 | 2024-05-02 9:36AM EDT | 47.00 | 4.65 | 5.20 | 5.35 | 0.00 | - | 2 | 406 | 32.23% |
| KRE240920C00048000 | 2024-05-03 11:11AM EDT | 48.00 | 4.69 | 4.60 | 4.65 | 0.00 | - | 2 | 1,019 | 31.01% |
| KRE240920C00049000 | 2024-05-03 10:59AM EDT | 49.00 | 3.88 | 4.00 | 4.05 | -0.17 | -4.20% | 1 | 1,544 | 30.31% |
| KRE240920C00050000 | 2024-05-07 3:38PM EDT | 50.00 | 3.65 | 3.45 | 3.50 | 0.00 | - | 17 | 2,105 | 29.69% |
| KRE240920C00051000 | 2024-05-07 1:45PM EDT | 51.00 | 3.15 | 2.96 | 2.99 | 0.00 | - | 22 | 13,732 | 29.05% |
| KRE240920C00052000 | 2024-05-08 12:21PM EDT | 52.00 | 2.53 | 2.51 | 2.54 | -0.15 | -5.60% | 32 | 4,049 | 28.57% |
| KRE240920C00053000 | 2024-05-08 12:12PM EDT | 53.00 | 2.11 | 2.11 | 2.14 | -0.15 | -6.64% | 47 | 4,290 | 28.11% |
| KRE240920C00054000 | 2024-05-07 2:30PM EDT | 54.00 | 1.90 | 1.76 | 1.79 | 0.00 | - | 75 | 2,847 | 27.74% |
| KRE240920C00055000 | 2024-05-07 2:30PM EDT | 55.00 | 1.58 | 1.46 | 1.47 | 0.00 | - | 74 | 1,837 | 27.25% |
| KRE240920C00056000 | 2024-05-06 3:49PM EDT | 56.00 | 1.35 | 1.20 | 1.23 | 0.00 | - | 40 | 2,097 | 27.16% |
| KRE240920C00057000 | 2024-05-06 3:10PM EDT | 57.00 | 1.13 | 0.99 | 1.01 | 0.00 | - | 8 | 186 | 26.93% |
| KRE240920C00058000 | 2024-05-08 9:58AM EDT | 58.00 | 0.77 | 0.81 | 0.83 | +0.03 | +4.05% | 6 | 454 | 26.81% |
| KRE240920C00059000 | 2024-04-24 2:02PM EDT | 59.00 | 0.71 | 0.67 | 0.69 | 0.00 | - | 4 | 834 | 26.86% |
| KRE240920C00060000 | 2024-05-08 10:46AM EDT | 60.00 | 0.52 | 0.54 | 0.56 | -0.06 | -10.34% | 8 | 43,752 | 26.71% |
| KRE240920C00065000 | 2024-05-03 3:50PM EDT | 65.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 58 | 382 | 27.30% |
| KRE240920C00070000 | 2024-03-28 10:19AM EDT | 70.00 | 0.22 | 0.00 | 2.00 | 0.00 | - | 2 | 308 | 59.64% |
| KRE240920C00075000 | 2024-04-11 3:40PM EDT | 75.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 24 | 25 | 29.30% |
| KRE240920C00080000 | 2024-03-07 10:30AM EDT | 80.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 63 | 52.98% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920P00020000 | 2024-05-02 12:40PM EDT | 20.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 8 | 1,583 | 64.84% |
| KRE240920P00021000 | 2024-01-16 4:48PM EDT | 21.00 | 0.11 | 0.00 | 1.51 | 0.00 | - | 80 | 56 | 102.73% |
| KRE240920P00022000 | 2024-04-23 2:48PM EDT | 22.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 53 | 59.38% |
| KRE240920P00023000 | 2024-02-06 11:41AM EDT | 23.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 50 | 50 | 58.59% |
| KRE240920P00024000 | 2024-04-11 9:47AM EDT | 24.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 2 | 129 | 54.30% |
| KRE240920P00025000 | 2024-05-02 11:25AM EDT | 25.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 26 | 219 | 52.15% |
| KRE240920P00026000 | 2024-04-01 11:34AM EDT | 26.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 54 | 50.98% |
| KRE240920P00027000 | 2024-03-13 4:09PM EDT | 27.00 | 0.01 | 0.00 | 4.75 | 0.00 | - | 6 | 64 | 110.64% |
| KRE240920P00028000 | 2024-04-01 11:50AM EDT | 28.00 | 0.16 | 0.08 | 0.10 | 0.00 | - | 30 | 8,843 | 47.85% |
| KRE240920P00029000 | 2024-05-07 3:32PM EDT | 29.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 15 | 58 | 43.75% |
| KRE240920P00030000 | 2024-05-06 3:00PM EDT | 30.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 21 | 282 | 42.77% |
| KRE240920P00031000 | 2024-04-04 12:17PM EDT | 31.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 1 | 3 | 53.61% |
| KRE240920P00032000 | 2024-04-22 1:26PM EDT | 32.00 | 0.26 | 0.12 | 0.14 | 0.00 | - | 50 | 96 | 40.23% |
| KRE240920P00033000 | 2024-05-03 10:01AM EDT | 33.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 1 | 143 | 38.82% |
| KRE240920P00034000 | 2024-05-03 10:14AM EDT | 34.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 5 | 208 | 37.26% |
| KRE240920P00035000 | 2024-05-07 3:18PM EDT | 35.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1 | 3,250 | 36.33% |
| KRE240920P00036000 | 2024-05-06 12:54PM EDT | 36.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 13 | 1,294 | 34.91% |
| KRE240920P00037000 | 2024-04-18 12:10PM EDT | 37.00 | 0.81 | 0.29 | 0.30 | 0.00 | - | 3 | 317 | 33.89% |
| KRE240920P00038000 | 2024-05-07 3:29PM EDT | 38.00 | 0.36 | 0.34 | 0.36 | 0.00 | - | 15 | 909 | 32.91% |
| KRE240920P00039000 | 2024-05-08 12:13PM EDT | 39.00 | 0.43 | 0.41 | 0.43 | -0.07 | -14.00% | 1 | 954 | 31.93% |
| KRE240920P00040000 | 2024-05-08 10:57AM EDT | 40.00 | 0.51 | 0.50 | 0.51 | +0.03 | +6.25% | 17 | 10,130 | 30.91% |
| KRE240920P00041000 | 2024-05-06 3:46PM EDT | 41.00 | 0.63 | 0.60 | 0.62 | 0.00 | - | 6 | 1,477 | 30.13% |
| KRE240920P00042000 | 2024-05-08 11:45AM EDT | 42.00 | 0.74 | 0.72 | 0.74 | +0.05 | +7.25% | 7 | 40,044 | 29.22% |
| KRE240920P00043000 | 2024-05-06 3:59PM EDT | 43.00 | 0.89 | 0.87 | 0.89 | 0.00 | - | 781 | 4,743 | 28.44% |
| KRE240920P00044000 | 2024-05-07 3:15PM EDT | 44.00 | 1.06 | 1.06 | 1.07 | 0.00 | - | 7 | 2,319 | 27.71% |
| KRE240920P00045000 | 2024-05-07 10:55AM EDT | 45.00 | 1.18 | 1.27 | 1.29 | 0.00 | - | 4 | 7,189 | 27.06% |
| KRE240920P00046000 | 2024-05-07 2:44PM EDT | 46.00 | 1.50 | 1.52 | 1.55 | 0.00 | - | 6 | 3,948 | 26.47% |
| KRE240920P00047000 | 2024-05-08 12:11PM EDT | 47.00 | 1.84 | 1.82 | 1.84 | +0.04 | +2.22% | 93 | 4,277 | 25.78% |
| KRE240920P00048000 | 2024-05-08 10:27AM EDT | 48.00 | 2.27 | 2.16 | 2.19 | +0.12 | +5.58% | 1 | 949 | 25.23% |
| KRE240920P00049000 | 2024-05-08 12:14PM EDT | 49.00 | 2.61 | 2.56 | 2.59 | +0.11 | +4.40% | 1 | 1,344 | 24.71% |
| KRE240920P00050000 | 2024-05-08 11:15AM EDT | 50.00 | 3.05 | 3.00 | 3.05 | +0.01 | +0.33% | 35 | 3,353 | 24.26% |
| KRE240920P00051000 | 2024-05-08 11:04AM EDT | 51.00 | 3.60 | 3.50 | 3.55 | +0.15 | +4.35% | 10 | 1,683 | 23.71% |
| KRE240920P00052000 | 2024-05-06 3:53PM EDT | 52.00 | 4.00 | 4.05 | 4.10 | 0.00 | - | 7 | 254 | 23.11% |
| KRE240920P00053000 | 2024-03-08 11:02AM EDT | 53.00 | 5.85 | 5.30 | 8.60 | 0.00 | - | 424 | 1,149 | 55.23% |
| KRE240920P00054000 | 2024-04-18 10:23AM EDT | 54.00 | 8.60 | 5.30 | 5.40 | 0.00 | - | 1 | 523 | 22.25% |
| KRE240920P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 7.60 | 6.05 | 6.15 | 0.00 | - | 2 | 89 | 22.07% |
| KRE240920P00056000 | 2023-12-19 1:01PM EDT | 56.00 | 6.25 | 6.70 | 9.90 | 0.00 | - | 14 | 15 | 49.28% |
| KRE240920P00057000 | 2024-04-10 9:32AM EDT | 57.00 | 10.05 | 7.60 | 7.80 | 0.00 | - | 194 | 9 | 22.07% |
| KRE240920P00058000 | 2024-03-26 11:44AM EDT | 58.00 | 10.05 | 7.50 | 12.10 | 0.00 | - | 130 | 135 | 55.77% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 59.00 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 53.47% |
| KRE240920P00060000 | 2024-01-30 10:49AM EDT | 60.00 | 8.20 | 11.95 | 12.20 | 0.00 | - | 2 | 46 | 42.90% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 65.00 | 16.83 | 15.05 | 15.25 | 0.00 | - | 30 | 10 | 20.51% |
© 2024 Yahoo. Todos los derechos reservados.