Mercados españoles abiertos en 3 hrs 23 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,79 -0,37 (-0,44%) Bitcoin EUR
58.396,63 -413,70 (-0,70%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117C00020000 | 2024-02-26 10:52AM EDT | 20.00 | 28.10 | 28.50 | 30.10 | 0.00 | - | 1 | 2 | 60.55% |
| KRE250117C00022000 | 2024-01-03 11:07AM EDT | 22.00 | 29.97 | 24.15 | 29.00 | 0.00 | - | 6 | 11 | 79.59% |
| KRE250117C00023000 | 2023-07-17 1:32PM EDT | 23.00 | 22.13 | 21.35 | 23.65 | 0.00 | - | 4 | 0 | 0.00% |
| KRE250117C00024000 | 2023-06-22 11:26AM EDT | 24.00 | 17.81 | 21.90 | 24.45 | 0.00 | - | 2 | 0 | 0.00% |
| KRE250117C00025000 | 2024-04-29 2:23PM EDT | 25.00 | 23.45 | 22.95 | 27.50 | 0.00 | - | 2 | 615 | 51.47% |
| KRE250117C00026000 | 2024-01-31 10:34AM EDT | 26.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250117C00027000 | 2023-12-21 1:32PM EDT | 27.00 | 25.55 | 22.50 | 26.85 | 0.00 | - | 2 | 59 | 73.05% |
| KRE250117C00028000 | 2023-12-27 11:25AM EDT | 28.00 | 26.22 | 22.50 | 27.50 | 0.00 | - | 4 | 3 | 86.33% |
| KRE250117C00029000 | 2023-12-14 11:02AM EDT | 29.00 | 25.46 | 20.00 | 24.50 | 0.00 | - | 1 | 14 | 60.55% |
| KRE250117C00030000 | 2024-04-10 11:33AM EDT | 30.00 | 21.00 | 18.40 | 23.00 | +2.77 | +15.19% | 1 | 320 | 78.81% |
| KRE250117C00031000 | 2023-08-21 2:43PM EDT | 31.00 | 15.40 | 11.05 | 16.00 | 0.00 | - | 60 | 38 | 0.00% |
| KRE250117C00032000 | 2024-03-14 10:33AM EDT | 32.00 | 17.10 | 13.75 | 18.50 | 0.00 | - | 1 | 59 | 40.92% |
| KRE250117C00033000 | 2024-04-22 1:52PM EDT | 33.00 | 16.50 | 16.00 | 19.70 | 0.00 | - | 64 | 95 | 65.41% |
| KRE250117C00034000 | 2024-04-22 1:06PM EDT | 34.00 | 15.60 | 14.50 | 19.00 | 0.00 | - | 12 | 28 | 65.16% |
| KRE250117C00035000 | 2024-04-24 1:09PM EDT | 35.00 | 15.09 | 14.20 | 18.00 | 0.00 | - | 19 | 499 | 61.98% |
| KRE250117C00036000 | 2024-04-23 11:07AM EDT | 36.00 | 14.35 | 13.20 | 17.25 | 0.00 | - | 13 | 346 | 61.12% |
| KRE250117C00037000 | 2024-04-23 10:39AM EDT | 37.00 | 13.50 | 14.00 | 15.35 | 0.00 | - | 1 | 128 | 49.98% |
| KRE250117C00038000 | 2024-04-23 10:42AM EDT | 38.00 | 12.65 | 12.20 | 14.45 | 0.00 | - | 4 | 662 | 48.07% |
| KRE250117C00039000 | 2024-04-23 10:27AM EDT | 39.00 | 11.75 | 11.40 | 12.95 | 0.00 | - | 3 | 324 | 40.92% |
| KRE250117C00040000 | 2024-05-07 1:17PM EDT | 40.00 | 12.10 | 11.40 | 12.95 | +0.10 | +0.83% | 1 | 1,472 | 46.62% |
| KRE250117C00041000 | 2024-04-24 3:13PM EDT | 41.00 | 10.40 | 9.80 | 12.05 | 0.00 | - | 3 | 433 | 44.56% |
| KRE250117C00042000 | 2024-05-06 1:56PM EDT | 42.00 | 10.59 | 9.95 | 11.25 | 0.00 | - | 3 | 955 | 43.23% |
| KRE250117C00043000 | 2024-04-24 3:23PM EDT | 43.00 | 9.00 | 8.35 | 10.50 | 0.00 | - | 7 | 20,316 | 42.18% |
| KRE250117C00044000 | 2024-04-19 10:59AM EDT | 44.00 | 6.90 | 7.40 | 11.00 | 0.00 | - | 167 | 1,154 | 49.63% |
| KRE250117C00045000 | 2024-05-07 11:28AM EDT | 45.00 | 8.40 | 6.95 | 9.10 | +0.30 | +3.70% | 5 | 4,367 | 40.45% |
| KRE250117C00046000 | 2024-04-17 1:12PM EDT | 46.00 | 5.45 | 6.50 | 9.00 | 0.00 | - | 58 | 1,234 | 43.34% |
| KRE250117C00047000 | 2024-05-07 11:12AM EDT | 47.00 | 7.20 | 5.65 | 7.80 | +2.25 | +45.45% | 1 | 1,522 | 38.89% |
| KRE250117C00048000 | 2024-05-01 2:58PM EDT | 48.00 | 5.78 | 5.85 | 6.40 | 0.00 | - | 113 | 490 | 33.24% |
| KRE250117C00049000 | 2024-05-06 9:32AM EDT | 49.00 | 5.80 | 4.10 | 5.85 | 0.00 | - | 4 | 936 | 32.84% |
| KRE250117C00050000 | 2024-05-07 3:32PM EDT | 50.00 | 5.17 | 4.65 | 5.50 | -0.08 | -1.52% | 37 | 12,449 | 33.48% |
| KRE250117C00051000 | 2024-05-06 9:34AM EDT | 51.00 | 4.65 | 4.35 | 6.90 | 0.00 | - | 49 | 1,548 | 44.52% |
| KRE250117C00052000 | 2024-05-07 3:32PM EDT | 52.00 | 4.20 | 2.32 | 4.25 | -0.05 | -1.18% | 32 | 2,586 | 30.95% |
| KRE250117C00053000 | 2024-05-07 3:55PM EDT | 53.00 | 3.70 | 3.45 | 3.85 | -0.10 | -2.63% | 4 | 771 | 30.77% |
| KRE250117C00054000 | 2024-05-06 11:37AM EDT | 54.00 | 3.40 | 3.05 | 4.30 | 0.00 | - | 10 | 3,071 | 35.60% |
| KRE250117C00055000 | 2024-05-07 10:05AM EDT | 55.00 | 3.10 | 2.71 | 3.70 | +0.03 | +0.98% | 320 | 2,808 | 33.94% |
| KRE250117C00056000 | 2024-05-07 11:14AM EDT | 56.00 | 2.83 | 2.40 | 2.82 | +0.10 | +3.66% | 2 | 1,702 | 30.30% |
| KRE250117C00057000 | 2024-05-06 10:35AM EDT | 57.00 | 2.48 | 2.13 | 2.52 | 0.00 | - | 8 | 2,494 | 30.09% |
| KRE250117C00058000 | 2024-04-12 11:07AM EDT | 58.00 | 1.71 | 1.24 | 2.25 | 0.00 | - | 6 | 287 | 29.93% |
| KRE250117C00059000 | 2024-05-06 11:06AM EDT | 59.00 | 1.93 | 0.86 | 1.95 | 0.00 | - | 20 | 402 | 29.38% |
| KRE250117C00060000 | 2024-05-07 10:27AM EDT | 60.00 | 1.73 | 1.45 | 2.61 | +0.05 | +2.98% | 2 | 6,545 | 35.40% |
| KRE250117C00061000 | 2024-05-07 11:29AM EDT | 61.00 | 1.53 | 0.55 | 1.54 | +0.03 | +2.00% | 4 | 5,075 | 29.18% |
| KRE250117C00062000 | 2024-04-16 10:11AM EDT | 62.00 | 0.89 | 1.02 | 1.46 | 0.00 | - | 559 | 642 | 29.85% |
| KRE250117C00063000 | 2024-04-30 9:34AM EDT | 63.00 | 0.73 | 0.97 | 1.32 | 0.00 | - | 9 | 973 | 29.94% |
| KRE250117C00064000 | 2024-04-22 11:49AM EDT | 64.00 | 0.87 | 0.06 | 1.18 | 0.00 | - | 171 | 930 | 29.93% |
| KRE250117C00065000 | 2024-05-01 10:34AM EDT | 65.00 | 0.63 | 0.00 | 1.10 | 0.00 | - | 1 | 4,432 | 30.34% |
| KRE250117C00066000 | 2024-04-22 11:49AM EDT | 66.00 | 0.67 | 0.05 | 0.97 | 0.00 | - | 3 | 98 | 30.19% |
| KRE250117C00067000 | 2024-03-15 1:06PM EDT | 67.00 | 0.78 | 0.58 | 5.00 | 0.00 | - | 2 | 50 | 60.63% |
| KRE250117C00068000 | 2024-01-25 3:33PM EDT | 68.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 135 | 61.89% |
| KRE250117C00069000 | 2024-01-23 12:47PM EDT | 69.00 | 1.08 | 0.66 | 0.69 | 0.00 | - | 1 | 103 | 30.18% |
| KRE250117C00070000 | 2024-04-18 10:02AM EDT | 70.00 | 0.34 | 0.24 | 0.87 | 0.00 | - | 5 | 255 | 33.14% |
| KRE250117C00071000 | 2024-03-20 3:36PM EDT | 71.00 | 0.54 | 0.32 | 0.57 | 0.00 | - | 110 | 214 | 30.47% |
| KRE250117C00072000 | 2024-01-04 2:15PM EDT | 72.00 | 1.07 | 0.00 | 3.60 | 0.00 | - | 1 | 28 | 57.30% |
| KRE250117C00073000 | 2024-01-16 4:01PM EDT | 73.00 | 0.63 | 0.31 | 5.00 | 0.00 | - | 12 | 46 | 51.58% |
| KRE250117C00074000 | 2024-01-16 4:00PM EDT | 74.00 | 0.57 | 0.27 | 0.72 | 0.00 | - | 6 | 44 | 34.94% |
| KRE250117C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 0.20 | 0.22 | 0.73 | 0.00 | - | 401 | 5,453 | 35.89% |
| KRE250117C00080000 | 2024-04-11 12:31PM EDT | 80.00 | 0.17 | 0.13 | 0.35 | 0.00 | - | 4 | 37 | 33.86% |
| KRE250117C00085000 | 2024-05-02 3:43PM EDT | 85.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 2 | 214 | 35.84% |
| KRE250117C00090000 | 2024-03-27 2:55PM EDT | 90.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 1 | 469 | 64.11% |
| KRE250117C00095000 | 2024-04-30 11:04AM EDT | 95.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 20 | 436 | 43.75% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250117P00020000 | 2024-05-01 10:58AM EDT | 20.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 11 | 2,196 | 50.98% |
| KRE250117P00022000 | 2024-05-02 1:14PM EDT | 22.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 10 | 619 | 51.86% |
| KRE250117P00023000 | 2024-04-19 9:30AM EDT | 23.00 | 0.30 | 0.02 | 0.40 | 0.00 | - | 1 | 159 | 51.76% |
| KRE250117P00024000 | 2024-03-15 3:36PM EDT | 24.00 | 0.32 | 0.31 | 5.00 | 0.00 | - | 10 | 65 | 96.83% |
| KRE250117P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 3 | 2,590 | 48.34% |
| KRE250117P00026000 | 2024-05-02 1:31PM EDT | 26.00 | 0.25 | 0.01 | 0.62 | 0.00 | - | 1 | 98 | 56.06% |
| KRE250117P00027000 | 2024-04-19 2:50PM EDT | 27.00 | 0.42 | 0.22 | 0.45 | 0.00 | - | 1 | 42 | 49.37% |
| KRE250117P00028000 | 2024-04-11 10:39AM EDT | 28.00 | 0.53 | 0.06 | 0.48 | 0.00 | - | 5 | 54 | 47.61% |
| KRE250117P00029000 | 2024-02-26 2:51PM EDT | 29.00 | 0.68 | 0.00 | 0.83 | 0.00 | - | 3 | 343 | 52.05% |
| KRE250117P00030000 | 2024-05-01 1:45PM EDT | 30.00 | 0.43 | 0.07 | 0.57 | 0.00 | - | 20 | 11,166 | 44.68% |
| KRE250117P00031000 | 2024-05-03 11:31AM EDT | 31.00 | 0.44 | 0.38 | 0.61 | 0.00 | - | 3 | 402 | 43.09% |
| KRE250117P00032000 | 2024-05-02 10:22AM EDT | 32.00 | 0.55 | 0.25 | 0.67 | 0.00 | - | 2 | 4,937 | 41.82% |
| KRE250117P00033000 | 2024-05-06 11:09AM EDT | 33.00 | 0.54 | 0.38 | 0.74 | 0.00 | - | 6 | 5,397 | 40.63% |
| KRE250117P00034000 | 2024-05-06 11:11AM EDT | 34.00 | 0.61 | 0.37 | 0.81 | 0.00 | - | 1 | 505 | 39.38% |
| KRE250117P00035000 | 2024-05-07 11:13AM EDT | 35.00 | 0.64 | 0.50 | 0.90 | -0.03 | -4.48% | 4 | 6,379 | 38.33% |
| KRE250117P00036000 | 2024-04-29 11:22AM EDT | 36.00 | 0.99 | 0.55 | 1.49 | 0.00 | - | 1 | 2,069 | 42.97% |
| KRE250117P00037000 | 2024-05-07 10:01AM EDT | 37.00 | 0.83 | 0.75 | 1.63 | -0.67 | -44.67% | 37 | 387 | 41.90% |
| KRE250117P00038000 | 2024-05-07 10:01AM EDT | 38.00 | 0.95 | 0.28 | 1.23 | -0.07 | -6.86% | 2 | 14,033 | 35.30% |
| KRE250117P00039000 | 2024-05-07 10:01AM EDT | 39.00 | 1.09 | 0.73 | 1.88 | -1.01 | -48.10% | 1,165 | 2,329 | 39.23% |
| KRE250117P00040000 | 2024-05-07 10:01AM EDT | 40.00 | 1.24 | 1.22 | 1.60 | -0.05 | -3.88% | 4 | 26,820 | 34.18% |
| KRE250117P00041000 | 2024-05-07 10:01AM EDT | 41.00 | 1.42 | 1.34 | 1.71 | -0.06 | -4.05% | 8 | 15,178 | 32.74% |
| KRE250117P00042000 | 2024-05-06 2:29PM EDT | 42.00 | 1.67 | 1.51 | 2.63 | 0.00 | - | 30 | 9,361 | 37.65% |
| KRE250117P00043000 | 2024-05-06 2:29PM EDT | 43.00 | 1.89 | 1.82 | 2.12 | 0.00 | - | 100 | 33,031 | 31.12% |
| KRE250117P00044000 | 2024-05-01 12:55PM EDT | 44.00 | 2.73 | 2.07 | 3.00 | 0.00 | - | 1 | 8,251 | 34.95% |
| KRE250117P00045000 | 2024-05-07 3:22PM EDT | 45.00 | 2.45 | 2.35 | 2.59 | +0.04 | +1.66% | 2 | 15,653 | 29.35% |
| KRE250117P00046000 | 2024-05-07 10:02AM EDT | 46.00 | 2.67 | 2.56 | 3.00 | -0.24 | -8.25% | 15 | 5,860 | 29.42% |
| KRE250117P00047000 | 2024-05-07 10:46AM EDT | 47.00 | 2.99 | 2.80 | 3.25 | -0.11 | -3.55% | 386 | 3,766 | 28.22% |
| KRE250117P00048000 | 2024-05-07 10:12AM EDT | 48.00 | 3.35 | 3.45 | 4.45 | -0.10 | -2.90% | 10 | 6,722 | 32.83% |
| KRE250117P00049000 | 2024-05-07 12:23PM EDT | 49.00 | 3.75 | 3.65 | 4.05 | -0.35 | -8.54% | 5 | 7,484 | 27.22% |
| KRE250117P00050000 | 2024-05-07 4:05PM EDT | 50.00 | 4.40 | 4.10 | 4.55 | +0.10 | +2.33% | 54 | 29,301 | 27.03% |
| KRE250117P00051000 | 2024-05-07 10:02AM EDT | 51.00 | 4.70 | 4.55 | 5.05 | -0.10 | -2.08% | 192 | 697 | 26.64% |
| KRE250117P00052000 | 2024-05-07 11:16AM EDT | 52.00 | 5.10 | 5.15 | 7.30 | -1.15 | -18.40% | 563 | 617 | 36.56% |
| KRE250117P00053000 | 2024-04-09 10:11AM EDT | 53.00 | 6.80 | 5.65 | 6.15 | 0.00 | - | 6 | 3,711 | 25.82% |
| KRE250117P00054000 | 2024-05-07 1:43PM EDT | 54.00 | 6.40 | 6.25 | 6.75 | -0.35 | -5.19% | 11 | 390 | 25.40% |
| KRE250117P00055000 | 2024-04-26 1:52PM EDT | 55.00 | 8.16 | 6.95 | 9.35 | 0.00 | - | 44 | 5,526 | 37.20% |
| KRE250117P00056000 | 2024-04-17 10:10AM EDT | 56.00 | 10.75 | 7.50 | 8.10 | 0.00 | - | 276 | 1,772 | 24.88% |
| KRE250117P00057000 | 2024-04-22 9:45AM EDT | 57.00 | 10.60 | 6.75 | 10.20 | 0.00 | - | 6 | 1,732 | 33.73% |
| KRE250117P00058000 | 2024-04-19 10:59AM EDT | 58.00 | 11.90 | 9.15 | 10.40 | 0.00 | - | 1 | 1,141 | 30.15% |
| KRE250117P00059000 | 2024-04-26 2:32PM EDT | 59.00 | 11.32 | 9.00 | 12.00 | 0.00 | - | 2 | 584 | 35.71% |
| KRE250117P00060000 | 2024-05-07 12:57PM EDT | 60.00 | 10.45 | 10.30 | 11.50 | -3.42 | -24.66% | 3 | 1,024 | 26.64% |
| KRE250117P00061000 | 2024-04-04 10:28AM EDT | 61.00 | 12.60 | 10.70 | 13.35 | 0.00 | - | 2 | 345 | 34.27% |
| KRE250117P00062000 | 2024-04-02 10:53AM EDT | 62.00 | 13.90 | 13.75 | 14.05 | 0.00 | - | 2 | 104 | 33.46% |
| KRE250117P00063000 | 2024-04-16 2:32PM EDT | 63.00 | 17.40 | 11.35 | 14.55 | 0.00 | - | 5 | 349 | 30.88% |
| KRE250117P00064000 | 2024-04-03 9:55AM EDT | 64.00 | 15.95 | 14.30 | 14.85 | 0.00 | - | 236 | 236 | 25.68% |
| KRE250117P00065000 | 2023-07-05 2:49PM EDT | 65.00 | 23.75 | 15.75 | 17.45 | 0.00 | - | 35 | 0 | 40.23% |
| KRE250117P00066000 | 2023-05-02 10:04AM EDT | 66.00 | 26.00 | 25.60 | 27.15 | 0.00 | - | 10 | 10 | 91.39% |
| KRE250117P00067000 | 2024-02-07 11:01AM EDT | 67.00 | 21.15 | 15.80 | 20.50 | 0.00 | - | 1 | 1 | 50.06% |
| KRE250117P00068000 | 2022-10-27 10:07AM EDT | 68.00 | 10.75 | 10.00 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| KRE250117P00070000 | 2023-01-20 11:13AM EDT | 70.00 | 12.70 | 7.80 | 15.75 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00071000 | 2023-08-11 10:31AM EDT | 71.00 | 23.15 | 25.50 | 30.50 | 0.00 | - | 5 | 0 | 77.33% |
| KRE250117P00072000 | 2023-03-17 9:48AM EDT | 72.00 | 28.00 | 28.75 | 32.00 | 0.00 | - | 1 | 30 | 86.91% |
| KRE250117P00073000 | 2022-09-19 9:30AM EDT | 73.00 | 14.80 | 13.75 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| KRE250117P00074000 | 2024-01-10 12:40PM EDT | 74.00 | 22.55 | 23.50 | 28.50 | 0.00 | - | - | 0 | 64.77% |
| KRE250117P00075000 | 2023-03-13 1:28PM EDT | 75.00 | 30.70 | 30.45 | 34.05 | 0.00 | - | 2 | 0 | 83.41% |
| KRE250117P00080000 | 2023-03-10 2:27PM EDT | 80.00 | 30.90 | 35.00 | 38.75 | 0.00 | - | 2 | 0 | 86.21% |
| KRE250117P00090000 | 2022-09-30 9:42AM EDT | 90.00 | 30.80 | 21.45 | 31.25 | 0.00 | - | 8 | 0 | 0.00% |
| KRE250117P00095000 | 2023-03-24 12:29PM EDT | 95.00 | 52.14 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 99.78% |
© 2024 Yahoo. Todos los derechos reservados.