Mercados españoles cerrados
S&P 500
5.180,88 -6,82 (-0,13%) Nasdaq
16.281,10 -51,45 (-0,32%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
83,47 +0,31 (+0,37%) Bitcoin EUR
57.964,64 -1.179,83 (-1,99%)
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 12:44PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620C00020000 | 2023-10-26 3:04PM EDT | 20.00 | 20.65 | 22.00 | 27.00 | 0.00 | - | 72 | 0 | 0.00% |
| KRE250620C00025000 | 2024-04-15 9:49AM EDT | 25.00 | 22.60 | 24.00 | 25.80 | 0.00 | - | 1 | 216 | 52.54% |
| KRE250620C00027000 | 2023-07-25 1:10PM EDT | 27.00 | 22.25 | 17.45 | 20.90 | 0.00 | - | 1 | 5 | 0.00% |
| KRE250620C00028000 | 2023-12-04 2:25PM EDT | 28.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620C00029000 | 2023-09-15 9:52AM EDT | 29.00 | 16.55 | 13.50 | 15.95 | 0.00 | - | - | 2 | 0.00% |
| KRE250620C00030000 | 2024-05-03 9:30AM EDT | 30.00 | 20.70 | 18.70 | 20.90 | 0.00 | - | 5 | 416 | 42.21% |
| KRE250620C00031000 | 2023-09-14 12:43PM EDT | 31.00 | 15.50 | 11.55 | 14.80 | 0.00 | - | 1 | 21 | 0.00% |
| KRE250620C00032000 | 2023-09-14 12:46PM EDT | 32.00 | 14.75 | 10.95 | 14.25 | 0.00 | - | 1 | 8 | 0.00% |
| KRE250620C00033000 | 2023-08-15 12:55PM EDT | 33.00 | 15.46 | 12.95 | 15.30 | 0.00 | - | 1 | 3 | 0.00% |
| KRE250620C00034000 | 2024-03-11 9:41AM EDT | 34.00 | 16.95 | 14.15 | 18.00 | 0.00 | - | 1 | 19 | 43.98% |
| KRE250620C00035000 | 2024-03-27 3:57PM EDT | 35.00 | 17.00 | 13.00 | 18.00 | 0.00 | - | 1 | 353 | 49.35% |
| KRE250620C00036000 | 2024-03-25 12:17PM EDT | 36.00 | 15.32 | 13.60 | 17.50 | 0.00 | - | 5 | 282 | 50.42% |
| KRE250620C00037000 | 2023-06-01 9:35AM EDT | 37.00 | 9.00 | 9.65 | 10.50 | 0.00 | - | 17 | 22 | 0.00% |
| KRE250620C00038000 | 2024-03-07 10:32AM EDT | 38.00 | 15.00 | 12.15 | 14.40 | 0.00 | - | 1 | 103 | 37.99% |
| KRE250620C00039000 | 2024-01-22 1:27PM EDT | 39.00 | 16.10 | 11.65 | 12.60 | 0.00 | - | 8 | 38 | 30.20% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 40.00 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 43.65% |
| KRE250620C00041000 | 2024-05-07 10:56AM EDT | 41.00 | 12.35 | 11.40 | 12.05 | 0.00 | - | 2 | 101 | 35.50% |
| KRE250620C00042000 | 2024-01-22 10:55AM EDT | 42.00 | 13.85 | 10.35 | 10.65 | 0.00 | - | 1 | 42 | 30.87% |
| KRE250620C00043000 | 2024-02-06 4:54PM EDT | 43.00 | 9.22 | 10.00 | 12.95 | 0.00 | - | 10 | 113 | 47.22% |
| KRE250620C00044000 | 2024-03-14 10:22AM EDT | 44.00 | 9.00 | 6.00 | 10.50 | 0.00 | - | 1 | 219 | 36.74% |
| KRE250620C00045000 | 2024-05-02 3:09PM EDT | 45.00 | 8.72 | 9.00 | 9.40 | 0.00 | - | 18 | 589 | 33.78% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 46.00 | 7.50 | 7.80 | 8.75 | 0.00 | - | 10 | 221 | 33.15% |
| KRE250620C00047000 | 2024-05-01 2:44PM EDT | 47.00 | 7.50 | 7.90 | 8.20 | 0.00 | - | 5 | 342 | 32.95% |
| KRE250620C00048000 | 2024-04-29 12:46PM EDT | 48.00 | 6.65 | 7.35 | 7.65 | 0.00 | - | 1 | 266 | 32.62% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 49.00 | 5.35 | 6.80 | 7.10 | 0.00 | - | 60 | 256 | 32.19% |
| KRE250620C00050000 | 2024-05-07 3:35PM EDT | 50.00 | 6.60 | 6.30 | 6.55 | 0.00 | - | 53 | 989 | 31.67% |
| KRE250620C00051000 | 2024-04-29 12:46PM EDT | 51.00 | 5.22 | 5.80 | 6.10 | 0.00 | - | 1 | 692 | 31.51% |
| KRE250620C00052000 | 2024-04-26 10:14AM EDT | 52.00 | 4.98 | 5.35 | 5.50 | 0.00 | - | 2 | 590 | 30.53% |
| KRE250620C00053000 | 2024-04-17 1:14PM EDT | 53.00 | 3.88 | 4.90 | 5.05 | 0.00 | - | 60 | 509 | 30.16% |
| KRE250620C00054000 | 2024-01-26 1:33PM EDT | 54.00 | 6.70 | 2.00 | 7.00 | 0.00 | - | 10 | 298 | 41.11% |
| KRE250620C00055000 | 2024-05-06 2:59PM EDT | 55.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 1 | 371 | 29.83% |
| KRE250620C00056000 | 2024-04-17 1:12PM EDT | 56.00 | 2.96 | 3.80 | 3.90 | 0.00 | - | 60 | 66 | 29.38% |
| KRE250620C00057000 | 2024-04-17 1:05PM EDT | 57.00 | 2.70 | 3.50 | 3.60 | 0.00 | - | 26 | 106 | 29.32% |
| KRE250620C00058000 | 2024-04-18 11:48AM EDT | 58.00 | 2.45 | 3.15 | 3.25 | 0.00 | - | 1 | 117 | 28.92% |
| KRE250620C00059000 | 2024-01-30 4:52PM EDT | 59.00 | 5.00 | 0.60 | 5.00 | 0.00 | - | 171 | 197 | 38.86% |
| KRE250620C00060000 | 2024-05-08 10:14AM EDT | 60.00 | 2.49 | 2.62 | 2.75 | +0.05 | +2.05% | 147 | 628 | 28.81% |
| KRE250620C00061000 | 2024-02-16 2:24PM EDT | 61.00 | 2.94 | 0.30 | 5.00 | 0.00 | - | 10 | 66 | 41.37% |
| KRE250620C00062000 | 2024-02-16 3:11PM EDT | 62.00 | 2.72 | 0.00 | 5.00 | 0.00 | - | 15 | 16 | 42.57% |
| KRE250620C00063000 | 2023-05-30 2:12PM EDT | 63.00 | 1.50 | 1.20 | 2.27 | 0.00 | - | 2 | 1 | 29.49% |
| KRE250620C00064000 | 2024-05-03 2:01PM EDT | 64.00 | 1.83 | 1.78 | 1.90 | 0.00 | - | 850 | 925 | 28.35% |
| KRE250620C00065000 | 2024-04-23 3:01PM EDT | 65.00 | 1.62 | 1.58 | 1.73 | 0.00 | - | 2 | 24 | 28.25% |
| KRE250620C00066000 | 2024-02-16 3:08PM EDT | 66.00 | 1.92 | 0.05 | 5.00 | 0.00 | - | 12 | 64 | 46.97% |
| KRE250620C00067000 | 2023-12-20 3:56PM EDT | 67.00 | 2.82 | 1.55 | 5.00 | 0.00 | - | 50 | 52 | 48.00% |
| KRE250620C00068000 | 2024-02-16 2:24PM EDT | 68.00 | 1.62 | 0.15 | 5.00 | 0.00 | - | 21 | 238 | 49.00% |
| KRE250620C00069000 | 2024-02-14 11:08AM EDT | 69.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 4 | 265 | 49.96% |
| KRE250620C00070000 | 2024-04-02 9:30AM EDT | 70.00 | 1.88 | 0.60 | 1.27 | 0.00 | - | 7 | 99 | 29.41% |
| KRE250620C00075000 | 2024-02-14 3:50PM EDT | 75.00 | 0.73 | 0.15 | 5.00 | 0.00 | - | 2 | 591 | 55.31% |
| KRE250620C00080000 | 2024-02-14 3:45PM EDT | 80.00 | 0.49 | 0.00 | 5.00 | 0.00 | - | 23 | 5,016 | 59.24% |
| KRE250620C00085000 | 2024-04-05 11:07AM EDT | 85.00 | 0.32 | 0.00 | 4.50 | 0.00 | - | 1 | 29 | 60.11% |
| KRE250620C00090000 | 2024-03-04 3:31PM EDT | 90.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 2 | 549 | 51.38% |
| KRE250620C00095000 | 2024-04-09 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.34 | 0.00 | - | 4 | 1,018 | 33.74% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250620P00020000 | 2024-05-02 3:50PM EDT | 20.00 | 0.15 | 0.01 | 0.23 | 0.00 | - | 222 | 432 | 48.15% |
| KRE250620P00025000 | 2024-05-03 3:45PM EDT | 25.00 | 0.30 | 0.11 | 0.56 | 0.00 | - | 20 | 1,161 | 45.31% |
| KRE250620P00026000 | 2024-03-20 3:19PM EDT | 26.00 | 0.53 | 0.00 | 3.95 | 0.00 | - | 2 | 2 | 62.45% |
| KRE250620P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 0.78 | 0.19 | 0.68 | 0.00 | - | 1 | 3 | 43.07% |
| KRE250620P00028000 | 2024-04-25 2:51PM EDT | 28.00 | 0.61 | 0.24 | 0.75 | 0.00 | - | 3 | 106 | 41.99% |
| KRE250620P00030000 | 2024-04-16 1:30PM EDT | 30.00 | 1.10 | 0.00 | 0.64 | 0.00 | - | 3 | 2,993 | 36.30% |
| KRE250620P00031000 | 2023-07-28 9:31AM EDT | 31.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 10 | 40 | 54.00% |
| KRE250620P00032000 | 2024-04-22 12:35PM EDT | 32.00 | 1.06 | 0.21 | 2.78 | 0.00 | - | 15 | 51 | 53.81% |
| KRE250620P00033000 | 2024-04-29 3:16PM EDT | 33.00 | 1.16 | 0.80 | 0.89 | 0.00 | - | 1 | 3,070 | 33.81% |
| KRE250620P00034000 | 2024-02-01 12:31PM EDT | 34.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 55 | 107 | 65.16% |
| KRE250620P00035000 | 2024-04-04 2:59PM EDT | 35.00 | 1.63 | 0.00 | 5.00 | 0.00 | - | 2 | 974 | 62.23% |
| KRE250620P00036000 | 2024-05-08 10:21AM EDT | 36.00 | 1.25 | 1.16 | 1.27 | -0.56 | -30.94% | 10 | 1,202 | 31.91% |
| KRE250620P00037000 | 2024-03-04 2:38PM EDT | 37.00 | 2.12 | 1.61 | 2.41 | 0.00 | - | 3 | 2,142 | 38.95% |
| KRE250620P00038000 | 2024-05-02 3:50PM EDT | 38.00 | 1.73 | 1.48 | 1.59 | 0.00 | - | 1 | 1,667 | 30.70% |
| KRE250620P00039000 | 2024-01-25 12:39PM EDT | 39.00 | 2.34 | 0.50 | 5.00 | 0.00 | - | 30 | 1,038 | 51.20% |
| KRE250620P00040000 | 2024-05-07 1:58PM EDT | 40.00 | 1.93 | 1.90 | 2.09 | 0.00 | - | 8 | 10,272 | 30.32% |
| KRE250620P00041000 | 2024-04-11 9:37AM EDT | 41.00 | 3.22 | 2.07 | 2.82 | 0.00 | - | 1 | 1,337 | 32.95% |
| KRE250620P00042000 | 2024-05-03 10:49AM EDT | 42.00 | 2.57 | 2.34 | 2.83 | 0.00 | - | 30 | 1,272 | 30.84% |
| KRE250620P00043000 | 2024-05-03 2:01PM EDT | 43.00 | 2.83 | 2.61 | 3.05 | 0.00 | - | 850 | 5,023 | 29.96% |
| KRE250620P00044000 | 2024-04-11 11:59AM EDT | 44.00 | 4.35 | 2.94 | 3.05 | 0.00 | - | 11 | 731 | 27.77% |
| KRE250620P00045000 | 2024-05-08 10:08AM EDT | 45.00 | 3.35 | 3.25 | 3.30 | -0.55 | -14.10% | 23 | 8,114 | 26.93% |
| KRE250620P00046000 | 2024-04-30 12:00PM EDT | 46.00 | 4.50 | 3.55 | 4.35 | 0.00 | - | 13 | 956 | 30.14% |
| KRE250620P00047000 | 2024-05-08 10:21AM EDT | 47.00 | 4.10 | 3.95 | 4.05 | +0.05 | +1.23% | 10 | 2,449 | 26.22% |
| KRE250620P00048000 | 2024-05-07 1:17PM EDT | 48.00 | 4.24 | 4.35 | 4.45 | 0.00 | - | 14 | 2,276 | 25.79% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 49.00 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 32.51% |
| KRE250620P00050000 | 2024-05-03 3:59PM EDT | 50.00 | 5.85 | 5.20 | 5.30 | 0.00 | - | 11 | 35,151 | 24.78% |
| KRE250620P00051000 | 2024-05-08 11:51AM EDT | 51.00 | 5.70 | 5.65 | 5.80 | -2.45 | -30.06% | 2 | 692 | 24.44% |
| KRE250620P00052000 | 2024-03-05 11:25AM EDT | 52.00 | 7.50 | 7.25 | 7.45 | 0.00 | - | 7 | 2,145 | 29.42% |
| KRE250620P00053000 | 2024-02-06 3:47PM EDT | 53.00 | 9.12 | 5.00 | 10.00 | 0.00 | - | 1 | 113 | 38.56% |
| KRE250620P00054000 | 2024-01-30 3:51PM EDT | 54.00 | 6.65 | 7.50 | 9.65 | 0.00 | - | 41 | 78 | 33.83% |
| KRE250620P00055000 | 2024-05-01 3:20PM EDT | 55.00 | 8.90 | 7.85 | 9.15 | 0.00 | - | 11 | 4,706 | 28.22% |
| KRE250620P00056000 | 2023-10-12 11:43AM EDT | 56.00 | 15.25 | 12.90 | 17.00 | 0.00 | - | 50 | 226 | 52.64% |
| KRE250620P00057000 | 2023-06-29 12:00PM EDT | 57.00 | 16.21 | 5.55 | 14.65 | 0.00 | - | 10 | 2 | 47.92% |
| KRE250620P00058000 | 2024-01-19 2:25PM EDT | 58.00 | 10.25 | 9.00 | 13.80 | 0.00 | - | 10 | 37 | 40.50% |
| KRE250620P00059000 | 2023-12-13 4:41PM EDT | 59.00 | 10.60 | 9.00 | 13.50 | 0.00 | - | 10 | 21 | 35.52% |
| KRE250620P00060000 | 2024-04-15 1:31PM EDT | 60.00 | 14.63 | 11.25 | 11.50 | 0.00 | - | 1 | 2,362 | 20.72% |
| KRE250620P00061000 | 2023-06-06 3:16PM EDT | 61.00 | 18.55 | 18.00 | 22.05 | 0.00 | - | 2 | 1 | 59.80% |
| KRE250620P00062000 | 2023-05-30 2:11PM EDT | 62.00 | 22.30 | 20.10 | 21.90 | 0.00 | - | 2 | 0 | 60.91% |
| KRE250620P00063000 | 2023-02-01 4:55PM EDT | 63.00 | 7.20 | 6.00 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| KRE250620P00065000 | 2024-04-10 9:33AM EDT | 65.00 | 18.30 | 13.40 | 15.65 | 0.00 | - | 1 | 1 | 18.73% |
| KRE250620P00066000 | 2024-02-26 2:53PM EDT | 66.00 | 19.06 | 14.80 | 18.50 | 0.00 | - | 1 | 1 | 32.73% |
| KRE250620P00067000 | 2023-04-12 11:48AM EDT | 67.00 | 24.60 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 87.99% |
| KRE250620P00068000 | 2023-02-07 1:06PM EDT | 68.00 | 9.05 | 14.25 | 18.15 | 0.00 | - | 14 | 13 | 0.00% |
| KRE250620P00070000 | 2024-05-03 9:59AM EDT | 70.00 | 20.06 | 18.05 | 22.15 | 0.00 | - | 1 | 1 | 34.16% |
| KRE250620P00075000 | 2023-10-20 10:21AM EDT | 75.00 | 35.80 | 27.50 | 32.50 | 0.00 | - | 1 | 0 | 54.37% |
| KRE250620P00080000 | 2023-03-28 9:35AM EDT | 80.00 | 36.00 | 35.50 | 40.50 | 0.00 | - | 5 | 0 | 73.40% |
| KRE250620P00085000 | 2023-03-13 12:02PM EDT | 85.00 | 38.58 | 40.00 | 45.00 | 0.00 | - | 3 | 0 | 74.63% |
| KRE250620P00090000 | 2023-03-14 11:25AM EDT | 90.00 | 43.03 | 45.90 | 48.25 | 0.00 | - | - | 0 | 75.88% |
| KRE250620P00095000 | 2023-02-07 1:06PM EDT | 95.00 | 30.90 | 40.00 | 44.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.