Mercados españoles cerrados
S&P 500
5.184,75 -2,95 (-0,06%) Nasdaq
16.285,47 -47,09 (-0,29%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,68 +0,52 (+0,63%) Bitcoin EUR
58.013,55 -827,96 (-1,41%)
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 03:15PM EDT. Mercado abierto.
Opciones de comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115C00035000 | 2023-12-29 11:02AM EDT | 35.00 | 19.59 | 16.75 | 21.40 | 0.00 | - | 1 | 1 | 80.49% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 36.11% |
| KRE241115C00041000 | 2024-02-21 11:25AM EDT | 41.00 | 9.65 | 9.40 | 11.40 | 0.00 | - | - | 1 | 43.53% |
| KRE241115C00042000 | 2024-04-10 2:23PM EDT | 42.00 | 7.75 | 9.70 | 9.85 | 0.00 | - | 25 | 36 | 35.40% |
| KRE241115C00043000 | 2024-05-08 9:44AM EDT | 43.00 | 8.55 | 8.90 | 9.05 | -0.10 | -1.16% | 6 | 6 | 34.47% |
| KRE241115C00044000 | 2024-05-03 1:32PM EDT | 44.00 | 7.90 | 8.15 | 8.30 | 0.00 | - | 1 | 140 | 33.80% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 45.00 | 6.00 | 7.45 | 7.55 | 0.00 | - | 1 | 41 | 32.94% |
| KRE241115C00046000 | 2024-04-17 3:55PM EDT | 46.00 | 4.75 | 6.75 | 6.90 | 0.00 | - | 1 | 30 | 32.64% |
| KRE241115C00047000 | 2024-03-22 3:51PM EDT | 47.00 | 5.95 | 4.75 | 5.90 | 0.00 | - | 2 | 235 | 29.51% |
| KRE241115C00048000 | 2024-05-08 10:55AM EDT | 48.00 | 5.25 | 5.50 | 5.60 | +0.85 | +19.32% | 12 | 185 | 31.37% |
| KRE241115C00049000 | 2024-05-01 10:48AM EDT | 49.00 | 4.15 | 4.90 | 5.00 | 0.00 | - | 15 | 130 | 30.76% |
| KRE241115C00050000 | 2024-05-08 9:50AM EDT | 50.00 | 4.15 | 4.35 | 4.45 | -0.30 | -6.74% | 223 | 155 | 30.26% |
| KRE241115C00051000 | 2024-05-06 3:15PM EDT | 51.00 | 4.00 | 3.90 | 3.95 | 0.00 | - | 4 | 301 | 29.87% |
| KRE241115C00052000 | 2024-05-01 10:48AM EDT | 52.00 | 2.83 | 3.40 | 3.50 | 0.00 | - | 18 | 399 | 29.59% |
| KRE241115C00053000 | 2024-05-02 12:31PM EDT | 53.00 | 2.56 | 3.00 | 3.10 | 0.00 | - | 11 | 90 | 29.41% |
| KRE241115C00054000 | 2024-05-07 1:11PM EDT | 54.00 | 2.83 | 2.65 | 2.68 | 0.00 | - | 1 | 111 | 28.85% |
| KRE241115C00055000 | 2024-05-02 12:47PM EDT | 55.00 | 1.95 | 2.31 | 2.34 | 0.00 | - | 53 | 360 | 28.61% |
| KRE241115C00056000 | 2024-05-06 12:33PM EDT | 56.00 | 2.10 | 2.00 | 2.03 | 0.00 | - | 2 | 456 | 28.37% |
| KRE241115C00057000 | 2024-05-08 2:06PM EDT | 57.00 | 1.75 | 1.73 | 1.76 | +0.40 | +29.63% | 10 | 88 | 28.19% |
| KRE241115C00058000 | 2024-04-23 3:49PM EDT | 58.00 | 1.42 | 1.50 | 1.52 | 0.00 | - | 12 | 131 | 28.03% |
| KRE241115C00059000 | 2024-04-24 9:54AM EDT | 59.00 | 1.20 | 1.28 | 1.31 | 0.00 | - | 1 | 2,412 | 27.88% |
| KRE241115C00060000 | 2024-05-08 11:14AM EDT | 60.00 | 1.07 | 1.10 | 1.13 | -0.05 | -4.46% | 7 | 165 | 27.81% |
| KRE241115C00061000 | 2024-05-07 11:28AM EDT | 61.00 | 1.05 | 0.95 | 0.97 | 0.00 | - | 6 | 17 | 27.74% |
| KRE241115C00062000 | 2024-05-07 1:29PM EDT | 62.00 | 0.88 | 0.81 | 0.84 | 0.00 | - | 10 | 12 | 27.76% |
| KRE241115C00063000 | 2024-05-07 10:16AM EDT | 63.00 | 0.77 | 0.70 | 0.72 | 0.00 | - | 1 | 41 | 27.71% |
| KRE241115C00064000 | 2024-05-07 10:11AM EDT | 64.00 | 0.67 | 0.60 | 0.62 | 0.00 | - | 2 | 57 | 27.74% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 65.00 | 0.72 | 0.50 | 0.52 | 0.00 | - | 1 | 2 | 27.56% |
| KRE241115C00070000 | 2024-05-07 10:26AM EDT | 70.00 | 0.28 | 0.24 | 0.26 | 0.00 | - | 70 | 239 | 28.17% |
| KRE241115C00075000 | 2024-01-18 2:13PM EDT | 75.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 42 | 17 | 43.51% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115P00025000 | 2024-05-01 3:02PM EDT | 25.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 201 | 47.75% |
| KRE241115P00030000 | 2024-05-06 2:29PM EDT | 30.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 10 | 356 | 41.60% |
| KRE241115P00035000 | 2024-05-02 12:41PM EDT | 35.00 | 0.55 | 0.40 | 0.42 | 0.00 | - | 5 | 359 | 36.04% |
| KRE241115P00040000 | 2024-05-08 2:11PM EDT | 40.00 | 0.89 | 0.86 | 0.89 | -0.08 | -8.25% | 8 | 673 | 31.81% |
| KRE241115P00041000 | 2024-05-01 2:43PM EDT | 41.00 | 1.35 | 1.01 | 1.04 | 0.00 | - | 63 | 2,393 | 31.13% |
| KRE241115P00042000 | 2024-04-19 2:46PM EDT | 42.00 | 2.25 | 1.18 | 1.21 | 0.00 | - | 542 | 968 | 30.47% |
| KRE241115P00043000 | 2024-05-07 11:25AM EDT | 43.00 | 1.35 | 1.38 | 1.41 | 0.00 | - | 7 | 694 | 29.88% |
| KRE241115P00044000 | 2024-05-08 11:59AM EDT | 44.00 | 1.69 | 1.60 | 1.63 | +0.13 | +8.33% | 2 | 501 | 29.24% |
| KRE241115P00045000 | 2024-05-02 12:36PM EDT | 45.00 | 2.41 | 1.86 | 1.89 | 0.00 | - | 81 | 1,403 | 28.71% |
| KRE241115P00046000 | 2024-05-08 1:28PM EDT | 46.00 | 2.19 | 2.15 | 2.17 | -0.04 | -1.79% | 106 | 1,203 | 28.09% |
| KRE241115P00047000 | 2024-05-07 1:45PM EDT | 47.00 | 2.51 | 2.47 | 2.51 | 0.00 | - | 110 | 495 | 27.69% |
| KRE241115P00048000 | 2024-05-07 10:12AM EDT | 48.00 | 2.80 | 2.84 | 2.87 | 0.00 | - | 203 | 411 | 27.15% |
| KRE241115P00049000 | 2024-05-07 11:10AM EDT | 49.00 | 3.15 | 3.20 | 3.30 | 0.00 | - | 372 | 2,590 | 26.86% |
| KRE241115P00050000 | 2024-05-08 2:27PM EDT | 50.00 | 3.70 | 3.65 | 3.75 | -0.10 | -2.63% | 85 | 177 | 26.43% |
| KRE241115P00051000 | 2024-05-07 10:12AM EDT | 51.00 | 4.10 | 4.15 | 4.25 | 0.00 | - | 18 | 222 | 26.07% |
| KRE241115P00052000 | 2024-05-07 11:16AM EDT | 52.00 | 4.55 | 4.70 | 4.75 | 0.00 | - | 1 | 722 | 25.43% |
| KRE241115P00053000 | 2024-04-22 11:57AM EDT | 53.00 | 7.00 | 5.25 | 5.35 | 0.00 | - | 1 | 188 | 25.20% |
| KRE241115P00054000 | 2023-12-28 3:57PM EDT | 54.00 | 5.65 | 3.25 | 8.00 | 0.00 | - | - | 21 | 39.14% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 55.00 | 7.55 | 6.50 | 6.65 | 0.00 | - | 70 | 70 | 24.59% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 56.00 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 50.28% |
| KRE241115P00057000 | 2024-04-24 9:48AM EDT | 57.00 | 9.35 | 7.95 | 8.10 | 0.00 | - | - | 1 | 24.00% |
| KRE241115P00058000 | 2024-05-01 2:44PM EDT | 58.00 | 9.80 | 8.70 | 8.85 | 0.00 | - | 1 | 752 | 23.46% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 59.00 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 54.31% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 60.00 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 37.72% |
© 2024 Yahoo. Todos los derechos reservados.