Mercados españoles abiertos en 4 hrs 40 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.343,05 +140,68 (+0,37%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,79 +0,21 (+0,25%) Bitcoin EUR
57.250,00 -1.072,73 (-1,84%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018C00039000 | 2024-04-18 2:44PM EDT | 39.00 | 8.85 | 10.05 | 13.85 | 0.00 | - | - | 9 | 58.45% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 40.00 | 10.35 | 10.60 | 10.95 | 0.00 | - | 7 | 7 | 33.01% |
| KRE241018C00042000 | 2024-04-18 2:43PM EDT | 42.00 | 6.65 | 8.40 | 10.55 | 0.00 | - | 1 | 5 | 45.30% |
| KRE241018C00043000 | 2024-04-25 2:24PM EDT | 43.00 | 7.42 | 7.60 | 9.75 | 0.00 | - | 2 | 14 | 43.95% |
| KRE241018C00044000 | 2024-05-08 9:50AM EDT | 44.00 | 7.45 | 6.80 | 9.80 | +1.25 | +20.16% | 2 | 151 | 49.96% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 45.00 | 7.31 | 6.45 | 6.70 | 0.00 | - | 5 | 15 | 27.87% |
| KRE241018C00046000 | 2024-05-07 9:48AM EDT | 46.00 | 6.60 | 5.35 | 7.45 | 0.00 | - | 20 | 35 | 39.88% |
| KRE241018C00047000 | 2024-05-02 2:35PM EDT | 47.00 | 5.03 | 3.65 | 7.00 | 0.00 | - | 10 | 210 | 40.77% |
| KRE241018C00048000 | 2024-05-08 11:06AM EDT | 48.00 | 4.85 | 4.00 | 6.75 | -0.20 | -3.96% | 3 | 514 | 42.92% |
| KRE241018C00049000 | 2024-05-01 10:48AM EDT | 49.00 | 3.65 | 3.45 | 5.55 | 0.00 | - | 7 | 394 | 37.48% |
| KRE241018C00050000 | 2024-05-03 3:12PM EDT | 50.00 | 3.75 | 2.99 | 4.00 | 0.00 | - | 30 | 1,158 | 29.36% |
| KRE241018C00051000 | 2024-05-08 3:49PM EDT | 51.00 | 3.40 | 2.68 | 4.25 | 0.00 | - | 10 | 286 | 34.57% |
| KRE241018C00052000 | 2024-05-07 2:39PM EDT | 52.00 | 2.99 | 1.01 | 3.65 | 0.00 | - | 7 | 291 | 33.15% |
| KRE241018C00053000 | 2024-05-06 11:42AM EDT | 53.00 | 2.64 | 0.56 | 4.35 | 0.00 | - | 3 | 160 | 41.24% |
| KRE241018C00054000 | 2024-05-03 11:13AM EDT | 54.00 | 2.16 | 0.00 | 4.80 | 0.00 | - | 13 | 178 | 47.29% |
| KRE241018C00055000 | 2024-05-08 10:26AM EDT | 55.00 | 1.68 | 0.78 | 2.90 | -0.25 | -12.95% | 10 | 77 | 35.36% |
| KRE241018C00056000 | 2024-05-08 9:59AM EDT | 56.00 | 1.42 | 0.58 | 2.54 | -0.15 | -9.55% | 7 | 55 | 34.84% |
| KRE241018C00057000 | 2024-05-03 11:44AM EDT | 57.00 | 1.31 | 0.47 | 2.16 | 0.00 | - | 1 | 72 | 33.89% |
| KRE241018C00058000 | 2024-05-06 10:32AM EDT | 58.00 | 1.21 | 0.40 | 1.84 | 0.00 | - | 3 | 4 | 33.18% |
| KRE241018C00059000 | 2024-05-02 2:38PM EDT | 59.00 | 0.80 | 0.27 | 1.16 | 0.00 | - | 32 | 52 | 28.76% |
| KRE241018C00060000 | 2024-04-22 1:17PM EDT | 60.00 | 0.78 | 0.15 | 1.00 | 0.00 | - | 3 | 5,014 | 28.78% |
| KRE241018C00065000 | 2024-05-02 2:12PM EDT | 65.00 | 0.28 | 0.29 | 0.72 | 0.00 | - | 2 | 121 | 32.72% |
| KRE241018C00070000 | 2024-04-02 12:08PM EDT | 70.00 | 0.24 | 0.00 | 2.56 | 0.00 | - | 309 | 311 | 58.96% |
| KRE241018C00075000 | 2024-04-11 10:18AM EDT | 75.00 | 0.08 | 0.00 | 0.37 | 0.00 | - | 20 | 40 | 37.89% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241018P00025000 | 2024-05-01 1:26PM EDT | 25.00 | 0.10 | 0.00 | 0.49 | 0.00 | - | 1 | 155 | 60.55% |
| KRE241018P00030000 | 2024-04-19 12:28PM EDT | 30.00 | 0.33 | 0.02 | 0.35 | 0.00 | - | 1 | 76 | 50.20% |
| KRE241018P00035000 | 2024-05-02 11:05AM EDT | 35.00 | 0.41 | 0.26 | 0.75 | 0.00 | - | 101 | 108 | 45.83% |
| KRE241018P00036000 | 2024-04-18 12:07PM EDT | 36.00 | 0.86 | 0.31 | 0.82 | 0.00 | - | 7 | 3,819 | 44.29% |
| KRE241018P00037000 | 2024-04-10 3:39PM EDT | 37.00 | 1.01 | 0.37 | 1.33 | 0.00 | - | 1 | 2 | 49.00% |
| KRE241018P00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.67 | 0.27 | 1.48 | 0.00 | - | 22 | 33 | 47.95% |
| KRE241018P00039000 | 2024-04-26 3:57PM EDT | 39.00 | 0.88 | 0.54 | 1.14 | 0.00 | - | 2 | 17 | 40.63% |
| KRE241018P00040000 | 2024-05-08 3:34PM EDT | 40.00 | 0.65 | 0.46 | 1.37 | -0.14 | -17.72% | 4 | 96 | 40.65% |
| KRE241018P00041000 | 2024-04-30 11:14AM EDT | 41.00 | 1.29 | 0.58 | 1.00 | 0.00 | - | 2 | 32 | 33.35% |
| KRE241018P00042000 | 2024-05-08 10:08AM EDT | 42.00 | 1.04 | 0.91 | 1.75 | +0.05 | +5.05% | 10 | 170 | 38.97% |
| KRE241018P00043000 | 2024-05-06 3:12PM EDT | 43.00 | 1.17 | 1.08 | 1.93 | 0.00 | - | 3 | 5 | 37.74% |
| KRE241018P00044000 | 2024-05-07 10:23AM EDT | 44.00 | 1.30 | 0.61 | 2.40 | 0.00 | - | 5 | 7,825 | 39.01% |
| KRE241018P00045000 | 2024-05-08 12:53PM EDT | 45.00 | 1.61 | 1.51 | 2.71 | +0.11 | +7.33% | 50 | 131 | 38.49% |
| KRE241018P00046000 | 2024-05-07 3:32PM EDT | 46.00 | 1.86 | 1.58 | 2.68 | 0.00 | - | 6 | 95 | 34.89% |
| KRE241018P00047000 | 2024-05-08 3:22PM EDT | 47.00 | 2.10 | 2.06 | 2.34 | -0.07 | -3.23% | 12 | 441 | 28.71% |
| KRE241018P00048000 | 2024-05-08 12:05PM EDT | 48.00 | 2.58 | 2.41 | 3.60 | +0.04 | +1.57% | 5 | 338 | 35.28% |
| KRE241018P00049000 | 2024-05-08 10:00AM EDT | 49.00 | 3.10 | 2.44 | 3.35 | +0.29 | +10.32% | 18 | 336 | 29.61% |
| KRE241018P00050000 | 2024-05-07 1:18PM EDT | 50.00 | 3.60 | 2.04 | 5.35 | +0.32 | +9.76% | 1 | 176 | 40.83% |
| KRE241018P00051000 | 2024-05-08 11:05AM EDT | 51.00 | 4.00 | 3.75 | 6.00 | +0.10 | +2.56% | 5 | 57 | 41.48% |
| KRE241018P00052000 | 2024-05-06 1:45PM EDT | 52.00 | 4.35 | 4.30 | 5.40 | 0.00 | - | 93 | 121 | 32.57% |
| KRE241018P00053000 | 2024-05-06 11:44AM EDT | 53.00 | 5.00 | 4.90 | 5.95 | 0.00 | - | 1 | 1 | 32.01% |
| KRE241018P00054000 | 2024-05-06 3:07PM EDT | 54.00 | 5.60 | 3.65 | 7.45 | 0.00 | - | 1 | 142 | 38.43% |
| KRE241018P00055000 | 2024-05-07 9:38AM EDT | 55.00 | 6.20 | 5.10 | 7.30 | 0.00 | - | 5 | 48 | 32.03% |
| KRE241018P00056000 | 2024-04-10 10:27AM EDT | 56.00 | 9.11 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 39.81% |
| KRE241018P00058000 | 2024-04-10 10:27AM EDT | 58.00 | 10.74 | 7.80 | 10.95 | 0.00 | - | 1 | 1 | 43.75% |
| KRE241018P00059000 | 2024-03-07 11:34AM EDT | 59.00 | 10.10 | 9.05 | 13.00 | 0.00 | - | - | 26 | 54.05% |
© 2024 Yahoo. Todos los derechos reservados.