Mercados españoles cerrados
S&P 500
5.190,00 +2,30 (+0,04%) Nasdaq
16.308,00 -24,56 (-0,15%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.965,79 -713,91 (-1,22%)
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 03:57PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321C00030000 | 2024-02-28 3:17PM EDT | 30.00 | 18.65 | 19.00 | 23.95 | 0.00 | - | 4 | 16 | 51.25% |
| KRE250321C00031000 | 2024-04-03 1:22PM EDT | 31.00 | 18.80 | 19.30 | 21.60 | 0.00 | - | 3 | 3 | 61.08% |
| KRE250321C00032000 | 2024-05-08 1:23PM EDT | 32.00 | 18.95 | 17.40 | 19.25 | +0.40 | +2.16% | 1 | 20 | 43.53% |
| KRE250321C00033000 | 2024-04-03 1:22PM EDT | 33.00 | 17.10 | 17.60 | 19.20 | 0.00 | - | 3 | 37 | 51.54% |
| KRE250321C00036000 | 2024-05-07 10:41AM EDT | 36.00 | 15.85 | 14.90 | 15.75 | 0.00 | - | 40 | 41 | 39.78% |
| KRE250321C00038000 | 2024-05-02 10:51AM EDT | 38.00 | 12.65 | 13.85 | 14.05 | 0.00 | - | - | 2 | 37.89% |
| KRE250321C00040000 | 2024-05-01 11:55AM EDT | 40.00 | 9.40 | 12.30 | 12.45 | 0.00 | - | 2 | 2 | 36.43% |
| KRE250321C00041000 | 2024-02-27 4:19PM EDT | 41.00 | 10.15 | 10.25 | 14.00 | 0.00 | - | 67 | 75 | 51.69% |
| KRE250321C00042000 | 2024-05-07 9:44AM EDT | 42.00 | 11.05 | 10.75 | 10.95 | 0.00 | - | 1 | 2 | 35.25% |
| KRE250321C00043000 | 2024-05-08 3:13PM EDT | 43.00 | 10.15 | 8.90 | 10.25 | +1.50 | +17.34% | 5 | 40 | 34.82% |
| KRE250321C00044000 | 2024-02-27 11:38AM EDT | 44.00 | 8.45 | 8.85 | 11.35 | 0.00 | - | - | 43 | 45.40% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 45.00 | 6.75 | 8.65 | 8.90 | 0.00 | - | 1 | 9 | 33.85% |
| KRE250321C00046000 | 2024-05-03 10:31AM EDT | 46.00 | 8.00 | 7.00 | 8.25 | 0.00 | - | 81 | 121 | 33.31% |
| KRE250321C00047000 | 2024-04-22 12:14PM EDT | 47.00 | 6.50 | 7.40 | 7.60 | 0.00 | - | 5 | 19 | 32.66% |
| KRE250321C00048000 | 2024-05-01 2:14PM EDT | 48.00 | 5.75 | 6.80 | 7.05 | 0.00 | - | 16 | 21 | 32.43% |
| KRE250321C00049000 | 2024-05-07 9:47AM EDT | 49.00 | 6.55 | 5.55 | 6.45 | 0.00 | - | 2 | 52 | 31.80% |
| KRE250321C00050000 | 2024-05-07 10:06AM EDT | 50.00 | 5.95 | 5.75 | 5.95 | 0.00 | - | 2 | 206 | 31.58% |
| KRE250321C00051000 | 2024-05-07 10:07AM EDT | 51.00 | 5.45 | 5.25 | 5.45 | 0.00 | - | 2 | 5 | 31.21% |
| KRE250321C00052000 | 2024-04-30 9:53AM EDT | 52.00 | 3.75 | 4.80 | 4.90 | 0.00 | - | 4 | 87 | 30.45% |
| KRE250321C00053000 | 2024-04-25 2:38PM EDT | 53.00 | 3.75 | 4.40 | 4.45 | 0.00 | - | 1 | 111 | 30.08% |
| KRE250321C00054000 | 2024-04-25 3:23PM EDT | 54.00 | 3.55 | 3.95 | 4.05 | 0.00 | - | 1 | 17 | 29.85% |
| KRE250321C00055000 | 2024-05-06 9:44AM EDT | 55.00 | 3.60 | 3.60 | 3.70 | 0.00 | - | 18 | 47 | 29.74% |
| KRE250321C00056000 | 2024-05-03 10:24AM EDT | 56.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 42 | 85 | 29.51% |
| KRE250321C00057000 | 2024-04-25 3:47PM EDT | 57.00 | 2.58 | 2.92 | 2.98 | 0.00 | - | 170 | 214 | 29.02% |
| KRE250321C00058000 | 2024-05-03 11:40AM EDT | 58.00 | 2.60 | 2.63 | 2.68 | 0.00 | - | 37 | 41 | 28.80% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 59.00 | 2.00 | 2.35 | 2.41 | 0.00 | - | 7 | 13 | 28.61% |
| KRE250321C00060000 | 2024-04-19 3:58PM EDT | 60.00 | 1.70 | 2.10 | 2.17 | 0.00 | - | 1 | 63 | 28.49% |
Opciones de ventapara21 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321P00030000 | 2024-04-30 11:11AM EDT | 30.00 | 0.55 | 0.00 | 0.48 | 0.00 | - | 16 | 130 | 38.65% |
| KRE250321P00031000 | 2024-04-30 1:49PM EDT | 31.00 | 0.65 | 0.00 | 0.53 | 0.00 | - | 4 | 85 | 37.53% |
| KRE250321P00032000 | 2024-05-01 12:19PM EDT | 32.00 | 0.68 | 0.00 | 0.60 | 0.00 | - | 53 | 55 | 36.67% |
| KRE250321P00033000 | 2024-02-28 1:22PM EDT | 33.00 | 1.14 | 0.38 | 1.79 | 0.00 | - | - | 2 | 49.04% |
| KRE250321P00034000 | 2024-03-12 10:43AM EDT | 34.00 | 1.21 | 1.29 | 1.75 | 0.00 | - | - | 3 | 46.13% |
| KRE250321P00035000 | 2024-05-03 11:29AM EDT | 35.00 | 0.90 | 0.73 | 0.82 | 0.00 | - | 40 | 53 | 33.69% |
| KRE250321P00036000 | 2024-05-07 10:01AM EDT | 36.00 | 0.88 | 0.00 | 0.93 | 0.00 | - | 8 | 37 | 32.98% |
| KRE250321P00037000 | 2024-04-23 11:32AM EDT | 37.00 | 1.35 | 0.00 | 1.05 | 0.00 | - | 8 | 14 | 32.25% |
| KRE250321P00038000 | 2024-05-07 10:00AM EDT | 38.00 | 1.14 | 0.00 | 1.21 | 0.00 | - | - | 34 | 31.80% |
| KRE250321P00039000 | 2024-04-26 10:23AM EDT | 39.00 | 1.65 | 1.25 | 1.30 | 0.00 | - | 2 | 231 | 30.57% |
| KRE250321P00040000 | 2024-05-06 12:11PM EDT | 40.00 | 1.57 | 1.42 | 1.47 | 0.00 | - | 10 | 1,517 | 29.94% |
| KRE250321P00041000 | 2024-03-15 1:08PM EDT | 41.00 | 2.75 | 1.69 | 5.50 | 0.00 | - | - | 44 | 56.08% |
| KRE250321P00042000 | 2024-04-18 9:55AM EDT | 42.00 | 3.25 | 1.84 | 1.91 | 0.00 | - | - | 272 | 29.07% |
| KRE250321P00043000 | 2024-04-29 3:40PM EDT | 43.00 | 2.89 | 2.10 | 2.16 | 0.00 | - | 2 | 8 | 28.60% |
| KRE250321P00044000 | 2024-04-15 9:49AM EDT | 44.00 | 3.75 | 2.38 | 2.41 | 0.00 | - | 201 | 201 | 27.99% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 45.00 | 3.77 | 0.50 | 5.00 | 0.00 | - | 1 | 77 | 41.46% |
| KRE250321P00046000 | 2024-04-23 11:33AM EDT | 46.00 | 3.70 | 2.99 | 3.05 | 0.00 | - | 6 | 24 | 27.19% |
| KRE250321P00047000 | 2024-04-29 9:46AM EDT | 47.00 | 4.10 | 3.35 | 3.40 | 0.00 | - | 245 | 281 | 26.71% |
| KRE250321P00048000 | 2024-05-08 9:47AM EDT | 48.00 | 3.90 | 3.70 | 3.80 | -0.14 | -3.47% | 300 | 69 | 26.36% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 49.00 | 4.15 | 4.15 | 4.20 | -0.75 | -15.31% | 159 | 34 | 25.84% |
| KRE250321P00050000 | 2024-05-06 3:28PM EDT | 50.00 | 4.85 | 4.55 | 4.65 | +0.20 | +4.30% | 1 | 174 | 25.43% |
| KRE250321P00051000 | 2024-05-03 3:30PM EDT | 51.00 | 5.36 | 5.05 | 5.15 | 0.00 | - | 143 | 139 | 25.12% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 52.00 | 5.49 | 5.45 | 5.65 | 0.00 | - | 174 | 65 | 24.63% |
| KRE250321P00053000 | 2024-04-19 9:48AM EDT | 53.00 | 8.60 | 6.05 | 6.20 | 0.00 | - | 10 | 18 | 24.24% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 54.00 | 8.05 | 6.80 | 7.25 | 0.00 | - | - | 3 | 26.40% |
| KRE250321P00056000 | 2024-04-30 3:01PM EDT | 56.00 | 9.95 | 7.85 | 8.00 | 0.00 | - | 100 | 168 | 22.79% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 57.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 43.75% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 58.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 45.35% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 21.95 | 19.75 | 21.30 | 0.00 | - | 1 | 0 | 34.42% |
© 2024 Yahoo. Todos los derechos reservados.