Mercados españoles abiertos en 7 hrs 11 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
56.874,06 -1.280,52 (-2,20%)
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 comprapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930C00030000 | 2024-03-21 3:17PM EDT | 30.00 | 20.25 | 15.50 | 20.20 | 0.00 | - | 4 | 8 | 34.96% |
| KRE240930C00033000 | 2023-12-26 1:12PM EDT | 33.00 | 21.23 | 17.50 | 22.20 | 0.00 | - | - | 1 | 85.13% |
| KRE240930C00035000 | 2023-12-22 1:07PM EDT | 35.00 | 19.00 | 15.80 | 20.50 | 0.00 | - | 1 | 14 | 80.79% |
| KRE240930C00036000 | 2023-12-14 3:00PM EDT | 36.00 | 18.65 | 13.25 | 18.00 | 0.00 | - | - | 1 | 56.81% |
| KRE240930C00037000 | 2023-12-20 11:39AM EDT | 37.00 | 17.91 | 13.55 | 17.65 | 0.00 | - | - | 1 | 66.19% |
| KRE240930C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.92 | 9.60 | 11.45 | 0.00 | - | 5 | 9 | 0.00% |
| KRE240930C00039000 | 2024-04-24 12:49PM EDT | 39.00 | 10.90 | 10.25 | 13.70 | 0.00 | - | 1 | 7 | 60.06% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 40.00 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 0.00% |
| KRE240930C00041000 | 2024-03-15 9:55AM EDT | 41.00 | 9.09 | 6.90 | 8.65 | 0.00 | - | 5 | 11 | 0.00% |
| KRE240930C00042000 | 2024-04-18 3:26PM EDT | 42.00 | 6.60 | 8.30 | 11.00 | 0.00 | - | 17 | 11 | 52.47% |
| KRE240930C00043000 | 2024-04-18 10:21AM EDT | 43.00 | 5.90 | 7.00 | 9.65 | 0.00 | - | 13 | 18 | 45.44% |
| KRE240930C00044000 | 2024-04-19 11:46AM EDT | 44.00 | 5.90 | 6.00 | 8.80 | 0.00 | - | 1 | 14 | 43.42% |
| KRE240930C00045000 | 2024-05-07 12:12PM EDT | 45.00 | 7.13 | 5.85 | 8.60 | 0.00 | - | 13 | 29 | 47.21% |
| KRE240930C00046000 | 2024-05-03 11:11AM EDT | 46.00 | 5.95 | 5.15 | 7.85 | 0.00 | - | 2 | 35 | 45.64% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 47.00 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 38.83% |
| KRE240930C00048000 | 2024-05-07 2:33PM EDT | 48.00 | 4.87 | 3.75 | 5.90 | 0.00 | - | 5 | 31 | 38.33% |
| KRE240930C00049000 | 2024-05-01 11:34AM EDT | 49.00 | 3.35 | 3.20 | 5.30 | 0.00 | - | 1 | 24 | 37.59% |
| KRE240930C00050000 | 2024-04-30 4:00PM EDT | 50.00 | 2.35 | 2.59 | 5.20 | 0.00 | - | 4 | 158 | 40.58% |
| KRE240930C00051000 | 2024-05-06 3:10PM EDT | 51.00 | 3.25 | 2.62 | 4.25 | 0.00 | - | 2 | 29 | 36.54% |
| KRE240930C00052000 | 2024-05-08 3:42PM EDT | 52.00 | 2.69 | 2.42 | 3.70 | -0.21 | -7.24% | 41 | 248 | 35.43% |
| KRE240930C00053000 | 2024-05-08 3:43PM EDT | 53.00 | 2.27 | 2.06 | 2.64 | -0.10 | -4.22% | 20 | 190 | 29.96% |
| KRE240930C00055000 | 2024-05-07 3:45PM EDT | 55.00 | 1.45 | 1.49 | 2.10 | -0.20 | -12.12% | 4 | 171 | 30.71% |
| KRE240930C00060000 | 2024-04-23 11:12AM EDT | 60.00 | 0.68 | 0.11 | 1.43 | 0.00 | - | 1 | 256 | 34.96% |
| KRE240930C00065000 | 2024-04-25 2:29PM EDT | 65.00 | 0.20 | 0.04 | 0.46 | 0.00 | - | 12 | 81 | 30.57% |
Opciones de ventapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240930P00030000 | 2024-04-12 12:29PM EDT | 30.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 30 | 220 | 50.39% |
| KRE240930P00033000 | 2024-05-01 2:55PM EDT | 33.00 | 0.23 | 0.17 | 0.67 | 0.00 | - | 100 | 601 | 52.69% |
| KRE240930P00034000 | 2024-03-05 1:15PM EDT | 34.00 | 0.59 | 0.09 | 0.74 | 0.00 | - | 20 | 99 | 51.17% |
| KRE240930P00035000 | 2024-04-22 12:43PM EDT | 35.00 | 0.49 | 0.04 | 0.47 | 0.00 | - | 100 | 74 | 42.53% |
| KRE240930P00036000 | 2024-03-11 9:40AM EDT | 36.00 | 0.76 | 0.57 | 0.74 | 0.00 | - | 3 | 29 | 45.34% |
| KRE240930P00037000 | 2024-05-01 2:54PM EDT | 37.00 | 0.46 | 0.05 | 0.98 | 0.00 | - | 1 | 15 | 46.51% |
| KRE240930P00038000 | 2024-03-14 9:32AM EDT | 38.00 | 0.94 | 0.04 | 4.85 | 0.00 | - | 1 | 97 | 62.72% |
| KRE240930P00039000 | 2024-05-03 12:13PM EDT | 39.00 | 0.55 | 0.25 | 1.09 | 0.00 | - | 1 | 153 | 42.24% |
| KRE240930P00040000 | 2024-05-07 10:21AM EDT | 40.00 | 0.56 | 0.45 | 1.30 | 0.00 | - | 1 | 127 | 42.07% |
| KRE240930P00041000 | 2024-05-06 11:06AM EDT | 41.00 | 0.74 | 0.45 | 0.89 | 0.00 | - | 1 | 63 | 33.74% |
| KRE240930P00042000 | 2024-05-08 11:08AM EDT | 42.00 | 0.86 | 0.05 | 1.62 | +0.07 | +8.86% | 7 | 66 | 39.72% |
| KRE240930P00043000 | 2024-05-08 11:06AM EDT | 43.00 | 1.03 | 0.18 | 1.06 | +0.10 | +10.75% | 5 | 85 | 30.32% |
| KRE240930P00044000 | 2024-05-08 10:12AM EDT | 44.00 | 1.27 | 0.18 | 2.12 | +0.16 | +14.41% | 1 | 77 | 38.50% |
| KRE240930P00045000 | 2024-05-06 12:40PM EDT | 45.00 | 1.44 | 1.12 | 1.97 | 0.00 | - | 6 | 353 | 33.74% |
| KRE240930P00046000 | 2024-05-07 3:32PM EDT | 46.00 | 1.67 | 1.38 | 2.80 | 0.00 | - | 5 | 265 | 37.93% |
| KRE240930P00047000 | 2024-05-07 3:32PM EDT | 47.00 | 1.97 | 0.40 | 3.10 | 0.00 | - | 9 | 64 | 36.89% |
| KRE240930P00048000 | 2024-05-08 3:03PM EDT | 48.00 | 2.26 | 1.09 | 2.59 | -0.06 | -2.59% | 2 | 115 | 28.88% |
| KRE240930P00049000 | 2024-05-03 12:50PM EDT | 49.00 | 2.78 | 1.43 | 3.35 | -0.16 | -5.44% | 5 | 75 | 31.29% |
| KRE240930P00050000 | 2024-05-06 12:00PM EDT | 50.00 | 3.17 | 2.80 | 5.10 | 0.00 | - | 1 | 71 | 41.15% |
| KRE240930P00051000 | 2024-05-08 11:05AM EDT | 51.00 | 3.80 | 2.50 | 5.60 | -1.35 | -26.21% | 2 | 58 | 40.66% |
| KRE240930P00052000 | 2024-04-05 2:11PM EDT | 52.00 | 5.90 | 2.53 | 5.35 | 0.00 | - | 10 | 72 | 34.01% |
| KRE240930P00053000 | 2024-05-03 1:49PM EDT | 53.00 | 5.12 | 3.60 | 5.50 | 0.00 | - | 1 | 12 | 30.21% |
| KRE240930P00055000 | 2024-05-07 1:32PM EDT | 55.00 | 6.05 | 3.95 | 6.65 | 0.00 | - | 2 | 2 | 28.35% |
| KRE240930P00060000 | 2024-03-19 2:15PM EDT | 60.00 | 12.68 | 12.00 | 16.45 | 0.00 | - | 1 | 8 | 61.08% |
© 2024 Yahoo. Todos los derechos reservados.