Mercados españoles abiertos en 8 hrs 49 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,77 +0,19 (+0,23%) Bitcoin EUR
57.191,05 -1.386,86 (-2,37%)
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 comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE251219C00020000 | 2024-04-04 11:11AM EDT | 20.00 | 29.27 | 27.50 | 32.50 | 0.00 | - | 1 | 48 | 72.93% |
| KRE251219C00025000 | 2024-04-29 2:23PM EDT | 25.00 | 24.04 | 23.00 | 28.00 | 0.00 | - | 3 | 46 | 62.57% |
| KRE251219C00026000 | 2023-06-06 10:49AM EDT | 26.00 | 19.30 | 16.80 | 17.30 | 0.00 | - | 4 | 5 | 0.00% |
| KRE251219C00027000 | 2024-03-05 11:40AM EDT | 27.00 | 22.87 | 22.55 | 23.25 | 0.00 | - | 1 | 3 | 23.44% |
| KRE251219C00028000 | 2023-10-11 12:55PM EDT | 28.00 | 16.00 | 13.85 | 17.15 | 0.00 | - | 1 | 41 | 0.00% |
| KRE251219C00029000 | 2023-12-20 4:02PM EDT | 29.00 | 24.50 | 21.50 | 26.00 | 0.00 | - | 2 | 8 | 50.32% |
| KRE251219C00030000 | 2024-02-14 11:33AM EDT | 30.00 | 19.13 | 17.00 | 20.90 | 0.00 | - | 2 | 44 | 31.52% |
| KRE251219C00031000 | 2023-09-01 3:54PM EDT | 31.00 | 17.55 | 12.35 | 17.00 | 0.00 | - | 15 | 15 | 0.00% |
| KRE251219C00032000 | 2023-12-13 3:54PM EDT | 32.00 | 20.04 | 18.50 | 23.00 | 0.00 | - | 2 | 15 | 58.57% |
| KRE251219C00033000 | 2023-07-19 11:33AM EDT | 33.00 | 17.45 | 14.25 | 16.45 | 0.00 | - | 2 | 16 | 0.00% |
| KRE251219C00034000 | 2024-04-18 12:31PM EDT | 34.00 | 15.16 | 16.00 | 19.00 | 0.00 | - | 1 | 20 | 41.22% |
| KRE251219C00035000 | 2024-04-18 12:31PM EDT | 35.00 | 14.46 | 15.00 | 18.50 | 0.00 | - | 1 | 193 | 42.29% |
| KRE251219C00036000 | 2024-04-19 1:04PM EDT | 36.00 | 14.47 | 14.65 | 17.85 | 0.00 | - | 10 | 169 | 42.26% |
| KRE251219C00037000 | 2024-05-01 1:31PM EDT | 37.00 | 14.40 | 13.65 | 18.50 | 0.00 | - | 1 | 60 | 49.26% |
| KRE251219C00038000 | 2024-02-02 11:18AM EDT | 38.00 | 14.20 | 12.65 | 14.80 | 0.00 | - | 4 | 85 | 32.23% |
| KRE251219C00039000 | 2024-04-29 2:51PM EDT | 39.00 | 12.90 | 13.15 | 15.65 | 0.00 | - | 12 | 234 | 40.31% |
| KRE251219C00040000 | 2024-04-30 4:02PM EDT | 40.00 | 11.50 | 11.50 | 15.00 | 0.00 | - | 1 | 663 | 39.98% |
| KRE251219C00041000 | 2024-02-29 11:04AM EDT | 41.00 | 12.46 | 11.65 | 16.50 | 0.00 | - | 3 | 141 | 49.94% |
| KRE251219C00042000 | 2024-03-12 1:20PM EDT | 42.00 | 11.80 | 8.50 | 13.00 | 0.00 | - | 5 | 141 | 35.78% |
| KRE251219C00043000 | 2024-05-06 9:30AM EDT | 43.00 | 11.82 | 9.50 | 13.00 | 0.00 | - | 1 | 116 | 38.33% |
| KRE251219C00044000 | 2024-04-11 1:08PM EDT | 44.00 | 9.50 | 9.90 | 13.50 | 0.00 | - | 150 | 173 | 42.90% |
| KRE251219C00045000 | 2024-05-02 2:17PM EDT | 45.00 | 9.65 | 9.30 | 13.00 | 0.00 | - | 10 | 2,907 | 42.80% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 46.00 | 7.95 | 8.55 | 12.00 | 0.00 | - | 50 | 27 | 40.49% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 47.00 | 7.80 | 7.00 | 12.00 | 0.00 | - | 174 | 663 | 42.43% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 48.00 | 7.40 | 7.65 | 11.00 | 0.00 | - | 174 | 332 | 40.06% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 49.00 | 6.70 | 6.00 | 9.55 | 0.00 | - | 146 | 481 | 35.86% |
| KRE251219C00050000 | 2024-04-23 1:01PM EDT | 50.00 | 7.25 | 6.75 | 9.60 | 0.00 | - | 1 | 2,899 | 37.77% |
| KRE251219C00051000 | 2024-04-17 1:40PM EDT | 51.00 | 5.90 | 5.90 | 8.65 | 0.00 | - | 144 | 346 | 35.57% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 52.00 | 5.20 | 5.55 | 8.80 | 0.00 | - | 87 | 93 | 37.71% |
| KRE251219C00053000 | 2024-04-17 1:24PM EDT | 53.00 | 5.10 | 4.35 | 7.50 | 0.00 | - | 82 | 96 | 34.03% |
| KRE251219C00054000 | 2024-04-17 1:18PM EDT | 54.00 | 4.60 | 4.75 | 7.15 | 0.00 | - | 148 | 138 | 34.06% |
| KRE251219C00055000 | 2024-04-29 2:14PM EDT | 55.00 | 4.85 | 4.15 | 6.95 | 0.00 | - | 10 | 453 | 34.62% |
| KRE251219C00056000 | 2024-04-11 11:45AM EDT | 56.00 | 4.35 | 3.40 | 6.35 | 0.00 | - | 82 | 324 | 33.55% |
| KRE251219C00057000 | 2024-04-17 1:12PM EDT | 57.00 | 3.80 | 3.65 | 5.95 | 0.00 | - | 82 | 412 | 33.19% |
| KRE251219C00058000 | 2024-04-05 12:13PM EDT | 58.00 | 4.35 | 2.60 | 7.00 | 0.00 | - | 4 | 59 | 38.50% |
| KRE251219C00059000 | 2024-04-09 3:02PM EDT | 59.00 | 4.37 | 2.00 | 5.60 | 0.00 | - | 5 | 39 | 34.11% |
| KRE251219C00060000 | 2024-05-02 3:31PM EDT | 60.00 | 3.45 | 2.94 | 6.50 | 0.00 | - | 10 | 333 | 38.76% |
| KRE251219C00061000 | 2024-05-03 10:00AM EDT | 61.00 | 3.65 | 2.89 | 6.00 | 0.00 | - | 100 | 319 | 37.83% |
| KRE251219C00062000 | 2024-05-07 12:27PM EDT | 62.00 | 3.35 | 1.02 | 5.45 | 0.00 | - | 100 | 240 | 36.64% |
| KRE251219C00063000 | 2024-04-03 9:49AM EDT | 63.00 | 3.10 | 2.90 | 4.20 | 0.00 | - | 25 | 134 | 32.50% |
| KRE251219C00064000 | 2024-05-07 12:28PM EDT | 64.00 | 2.98 | 2.20 | 4.80 | 0.00 | - | 228 | 665 | 35.90% |
| KRE251219C00065000 | 2024-05-07 12:18PM EDT | 65.00 | 2.69 | 0.88 | 4.75 | 0.00 | - | 100 | 1,115 | 36.60% |
| KRE251219C00066000 | 2024-03-06 1:02PM EDT | 66.00 | 2.92 | 1.30 | 5.90 | 0.00 | - | 14 | 50 | 42.19% |
| KRE251219C00067000 | 2024-03-06 1:02PM EDT | 67.00 | 2.65 | 0.15 | 10.00 | 0.00 | - | 14 | 19 | 59.31% |
| KRE251219C00068000 | 2024-03-27 1:44PM EDT | 68.00 | 2.42 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 40.20% |
| KRE251219C00069000 | 2024-03-06 1:02PM EDT | 69.00 | 2.37 | 0.35 | 10.00 | 0.00 | - | 20 | 220 | 61.02% |
| KRE251219C00070000 | 2024-04-19 12:20PM EDT | 70.00 | 1.35 | 0.90 | 2.20 | 0.00 | - | 95 | 329 | 29.18% |
| KRE251219C00072000 | 2024-04-16 12:37PM EDT | 72.00 | 1.59 | 0.71 | 3.40 | 0.00 | - | 1 | 12 | 36.33% |
| KRE251219C00074000 | 2024-04-10 11:15AM EDT | 74.00 | 1.21 | 0.64 | 1.87 | 0.00 | - | - | 1 | 30.10% |
| KRE251219C00075000 | 2024-04-10 11:15AM EDT | 75.00 | 1.19 | 0.36 | 2.80 | 0.00 | - | - | 1 | 35.54% |
| KRE251219C00076000 | 2024-04-16 12:37PM EDT | 76.00 | 1.03 | 0.00 | 2.74 | 0.00 | - | 6 | 13 | 35.89% |
| KRE251219C00080000 | 2024-05-02 3:17PM EDT | 80.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | 20 | 54 | 48.77% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE251219P00020000 | 2024-02-01 12:57PM EDT | 20.00 | 0.70 | 0.19 | 0.65 | 0.00 | - | 11 | 190 | 50.10% |
| KRE251219P00025000 | 2024-04-22 11:45AM EDT | 25.00 | 0.64 | 0.29 | 0.77 | 0.00 | - | 2 | 55 | 41.11% |
| KRE251219P00026000 | 2024-05-01 11:47AM EDT | 26.00 | 0.68 | 0.00 | 0.74 | 0.00 | - | 66 | 123 | 38.77% |
| KRE251219P00027000 | 2024-02-01 11:42AM EDT | 27.00 | 1.34 | 0.00 | 5.00 | 0.00 | - | 2 | 25 | 54.50% |
| KRE251219P00028000 | 2024-04-29 2:51PM EDT | 28.00 | 0.94 | 0.01 | 5.00 | 0.00 | - | 12 | 4,811 | 52.11% |
| KRE251219P00029000 | 2024-02-01 12:01PM EDT | 29.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 106 | 450 | 67.96% |
| KRE251219P00030000 | 2024-04-18 12:30PM EDT | 30.00 | 1.46 | 0.00 | 1.06 | 0.00 | - | 25 | 7,257 | 35.16% |
| KRE251219P00031000 | 2024-04-18 12:30PM EDT | 31.00 | 1.61 | 0.45 | 1.47 | 0.00 | - | 1 | 38 | 37.13% |
| KRE251219P00032000 | 2024-04-18 12:30PM EDT | 32.00 | 1.78 | 0.57 | 1.54 | 0.00 | - | 55 | 56 | 35.86% |
| KRE251219P00033000 | 2024-04-18 12:30PM EDT | 33.00 | 1.96 | 0.92 | 1.78 | 0.00 | - | 6 | 534 | 35.91% |
| KRE251219P00034000 | 2023-11-29 12:20PM EDT | 34.00 | 2.55 | 0.00 | 2.05 | 0.00 | - | 3 | 762 | 36.01% |
| KRE251219P00035000 | 2024-05-07 12:13PM EDT | 35.00 | 1.46 | 0.07 | 1.96 | 0.00 | - | 1 | 2,449 | 33.53% |
| KRE251219P00036000 | 2024-03-19 10:52AM EDT | 36.00 | 2.64 | 0.53 | 5.00 | 0.00 | - | 1 | 102 | 49.81% |
| KRE251219P00037000 | 2024-04-11 11:45AM EDT | 37.00 | 2.90 | 0.80 | 2.14 | 0.00 | - | 12 | 444 | 31.13% |
| KRE251219P00038000 | 2024-04-08 2:25PM EDT | 38.00 | 2.65 | 1.39 | 2.98 | 0.00 | - | 4 | 1,772 | 34.27% |
| KRE251219P00039000 | 2024-02-20 4:56PM EDT | 39.00 | 3.38 | 0.50 | 5.50 | 0.00 | - | 7 | 5,909 | 45.59% |
| KRE251219P00040000 | 2024-04-15 2:58PM EDT | 40.00 | 3.95 | 0.40 | 5.00 | 0.00 | - | 50 | 7,378 | 40.86% |
| KRE251219P00041000 | 2024-02-05 10:30AM EDT | 41.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,652 | 3.13% |
| KRE251219P00042000 | 2024-03-14 9:32AM EDT | 42.00 | 4.05 | 3.45 | 7.00 | 0.00 | - | 10 | 2,904 | 46.04% |
| KRE251219P00043000 | 2024-05-07 1:24PM EDT | 43.00 | 3.35 | 2.85 | 5.50 | 0.00 | - | 1 | 3,178 | 36.85% |
| KRE251219P00044000 | 2024-04-18 12:40PM EDT | 44.00 | 5.20 | 2.90 | 5.70 | 0.00 | - | 38 | 8,664 | 35.63% |
| KRE251219P00045000 | 2024-01-23 1:38PM EDT | 45.00 | 4.40 | 5.35 | 5.55 | 0.00 | - | 21 | 10,084 | 32.85% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 46.00 | 5.94 | 3.30 | 6.40 | 0.00 | - | 5 | 4,213 | 34.39% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 47.00 | 6.50 | 3.55 | 7.00 | 0.00 | - | 1,500 | 8,109 | 34.74% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 48.00 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 42.89% |
| KRE251219P00049000 | 2024-05-07 1:49PM EDT | 49.00 | 5.55 | 4.55 | 8.00 | 0.00 | - | 1 | 1,335 | 34.35% |
| KRE251219P00050000 | 2024-05-07 12:13PM EDT | 50.00 | 5.91 | 5.90 | 6.80 | 0.00 | - | 2 | 5,782 | 27.23% |
| KRE251219P00051000 | 2024-05-07 1:49PM EDT | 51.00 | 6.45 | 5.25 | 8.05 | 0.00 | - | 2 | 79 | 29.90% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 52.00 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 39.22% |
| KRE251219P00053000 | 2023-12-14 12:29PM EDT | 53.00 | 7.03 | 6.55 | 11.00 | 0.00 | - | 2 | 97 | 36.71% |
| KRE251219P00054000 | 2023-07-25 3:44PM EDT | 54.00 | 9.95 | 10.90 | 13.65 | 0.00 | - | 119 | 120 | 44.64% |
| KRE251219P00055000 | 2023-10-25 12:10PM EDT | 55.00 | 17.25 | 12.20 | 12.60 | 0.00 | - | 221 | 0 | 37.87% |
| KRE251219P00056000 | 2023-10-24 3:19PM EDT | 56.00 | 17.60 | 11.00 | 15.50 | 0.00 | - | 5 | 17 | 46.64% |
| KRE251219P00057000 | 2023-06-22 10:17AM EDT | 57.00 | 16.60 | 10.55 | 12.50 | 0.00 | - | 2 | 2 | 32.13% |
| KRE251219P00059000 | 2024-02-16 1:03PM EDT | 59.00 | 12.72 | 11.00 | 15.50 | 0.00 | - | 1 | 1 | 38.38% |
| KRE251219P00060000 | 2023-09-05 11:32AM EDT | 60.00 | 16.08 | 17.00 | 21.25 | 0.00 | - | 20 | 5 | 58.17% |
| KRE251219P00065000 | 2024-01-22 11:49AM EDT | 65.00 | 15.10 | 17.60 | 19.00 | 0.00 | - | 1 | 1 | 34.23% |
| KRE251219P00070000 | 2024-02-29 1:33PM EDT | 70.00 | 22.43 | 19.00 | 22.50 | 0.00 | - | 2 | 1 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.