Mercados españoles cerrados
S&P 500
5.188,60 +0,90 (+0,02%) Nasdaq
16.302,37 -30,19 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
83,72 +0,56 (+0,67%) Bitcoin EUR
57.854,77 -923,43 (-1,57%)
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 03:38PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116C00020000 | 2024-03-18 9:47AM EDT | 20.00 | 27.97 | 24.00 | 28.50 | 0.00 | - | 2 | 32 | 0.00% |
| KRE260116C00025000 | 2024-04-16 3:26PM EDT | 25.00 | 22.05 | 24.35 | 26.40 | 0.00 | - | 22 | 116 | 46.19% |
| KRE260116C00030000 | 2024-03-05 4:45PM EDT | 30.00 | 20.85 | 17.50 | 22.45 | 0.00 | - | 5 | 17 | 44.95% |
| KRE260116C00035000 | 2024-04-30 10:23AM EDT | 35.00 | 15.40 | 17.30 | 17.70 | 0.00 | - | 16 | 95 | 36.65% |
| KRE260116C00036000 | 2024-05-03 11:38AM EDT | 36.00 | 16.34 | 15.40 | 16.95 | 0.00 | - | 20 | 20 | 36.26% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 37.00 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 36.08% |
| KRE260116C00038000 | 2024-05-03 1:27PM EDT | 38.00 | 14.80 | 15.05 | 15.45 | 0.00 | - | 20 | 26 | 35.27% |
| KRE260116C00039000 | 2024-05-01 3:52PM EDT | 39.00 | 13.25 | 14.10 | 14.85 | 0.00 | - | 10 | 34 | 35.45% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 40.00 | 12.60 | 13.15 | 14.05 | 0.00 | - | 6 | 34 | 34.51% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 41.00 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 39.51% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 42.00 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 37.42% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 43.00 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 57.81% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 44.00 | 9.77 | 11.10 | 11.40 | 0.00 | - | 1 | 46 | 32.84% |
| KRE260116C00045000 | 2024-05-06 1:56PM EDT | 45.00 | 10.85 | 10.50 | 10.80 | 0.00 | - | 2 | 89 | 32.52% |
| KRE260116C00046000 | 2024-03-20 3:56PM EDT | 46.00 | 9.79 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 35.49% |
| KRE260116C00047000 | 2024-04-30 1:48PM EDT | 47.00 | 7.93 | 9.35 | 9.70 | 0.00 | - | 1 | 19 | 32.09% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 48.00 | 7.53 | 8.65 | 9.10 | 0.00 | - | 18 | 163 | 31.56% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 49.00 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 52.15% |
| KRE260116C00050000 | 2024-05-07 3:50PM EDT | 50.00 | 7.99 | 7.80 | 8.05 | 0.00 | - | 1 | 202 | 30.89% |
| KRE260116C00051000 | 2024-04-16 12:43PM EDT | 51.00 | 5.75 | 7.30 | 7.60 | 0.00 | - | 2 | 1,243 | 30.75% |
| KRE260116C00052000 | 2024-03-14 3:22PM EDT | 52.00 | 6.00 | 3.50 | 8.00 | 0.00 | - | 10 | 128 | 33.83% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 53.00 | 4.95 | 6.40 | 6.65 | 0.00 | - | 12 | 78 | 30.06% |
| KRE260116C00054000 | 2024-05-07 11:04AM EDT | 54.00 | 6.30 | 5.95 | 6.25 | 0.00 | - | 1 | 37 | 29.90% |
| KRE260116C00055000 | 2024-05-07 1:19PM EDT | 55.00 | 5.83 | 5.55 | 5.85 | 0.00 | - | 2,503 | 11,188 | 29.68% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 56.00 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 39.19% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 58.00 | 4.80 | 4.45 | 4.70 | 0.00 | - | 6 | 7 | 28.79% |
| KRE260116C00060000 | 2024-05-07 3:00PM EDT | 60.00 | 4.00 | 3.85 | 4.10 | 0.00 | - | 1 | 116 | 28.53% |
| KRE260116C00065000 | 2024-05-07 9:52AM EDT | 65.00 | 2.88 | 2.61 | 2.84 | 0.00 | - | 4 | 68 | 27.80% |
| KRE260116C00070000 | 2024-04-16 12:08PM EDT | 70.00 | 1.57 | 1.76 | 1.99 | 0.00 | - | 1 | 138 | 27.50% |
| KRE260116C00075000 | 2024-04-16 12:37PM EDT | 75.00 | 1.24 | 1.17 | 1.37 | 0.00 | - | 8 | 123 | 27.20% |
| KRE260116C00080000 | 2024-05-06 9:31AM EDT | 80.00 | 1.10 | 0.80 | 0.97 | 0.00 | - | 1 | 21 | 27.20% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116P00020000 | 2024-04-22 10:12AM EDT | 20.00 | 0.55 | 0.11 | 0.40 | 0.00 | - | 14 | 302 | 43.90% |
| KRE260116P00025000 | 2024-05-07 10:19AM EDT | 25.00 | 0.52 | 0.32 | 0.86 | 0.00 | - | 5 | 144 | 41.36% |
| KRE260116P00030000 | 2024-05-02 9:38AM EDT | 30.00 | 1.15 | 0.00 | 1.04 | 0.00 | - | 1 | 2,061 | 34.12% |
| KRE260116P00033000 | 2024-04-15 10:54AM EDT | 33.00 | 2.12 | 1.24 | 1.72 | 0.00 | - | 2 | 331 | 34.60% |
| KRE260116P00034000 | 2024-02-09 3:28PM EDT | 34.00 | 2.35 | 1.34 | 3.40 | 0.00 | - | 5 | 310 | 43.82% |
| KRE260116P00035000 | 2024-04-08 3:54PM EDT | 35.00 | 2.11 | 1.55 | 2.03 | 0.00 | - | 10 | 4,269 | 33.19% |
| KRE260116P00036000 | 2023-12-14 4:12PM EDT | 36.00 | 2.03 | 0.51 | 5.00 | 0.00 | - | 2 | 31 | 48.62% |
| KRE260116P00037000 | 2024-02-20 10:37AM EDT | 37.00 | 3.15 | 0.07 | 5.00 | 0.00 | - | - | 4 | 46.36% |
| KRE260116P00038000 | 2024-03-26 9:30AM EDT | 38.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,509 | 6.25% |
| KRE260116P00039000 | 2024-04-15 1:23PM EDT | 39.00 | 3.65 | 1.82 | 2.78 | 0.00 | - | 3 | 17 | 30.51% |
| KRE260116P00040000 | 2024-04-15 9:40AM EDT | 40.00 | 3.83 | 2.48 | 2.71 | 0.00 | - | 4 | 4,769 | 28.35% |
| KRE260116P00041000 | 2024-04-11 2:06PM EDT | 41.00 | 4.20 | 2.77 | 2.98 | 0.00 | - | 1,305 | 3,555 | 27.97% |
| KRE260116P00042000 | 2024-05-03 10:51AM EDT | 42.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 13 | 4,083 | 27.49% |
| KRE260116P00043000 | 2024-04-30 1:47PM EDT | 43.00 | 4.30 | 3.35 | 3.55 | 0.00 | - | 1 | 3,104 | 27.09% |
| KRE260116P00044000 | 2024-04-18 12:18PM EDT | 44.00 | 5.30 | 3.70 | 3.90 | 0.00 | - | 20 | 1,067 | 26.82% |
| KRE260116P00045000 | 2024-05-07 9:30AM EDT | 45.00 | 4.25 | 4.05 | 4.20 | 0.00 | - | 1 | 3,524 | 26.24% |
| KRE260116P00046000 | 2024-05-07 2:09PM EDT | 46.00 | 4.50 | 4.40 | 4.55 | 0.00 | - | 8 | 1,034 | 25.79% |
| KRE260116P00047000 | 2024-05-07 1:13PM EDT | 47.00 | 4.80 | 4.75 | 4.95 | 0.00 | - | 5 | 6,104 | 25.48% |
| KRE260116P00048000 | 2024-05-07 3:04PM EDT | 48.00 | 5.30 | 5.15 | 5.35 | 0.00 | - | 1 | 1,244 | 25.07% |
| KRE260116P00049000 | 2024-05-08 3:03PM EDT | 49.00 | 5.65 | 5.55 | 5.75 | -0.05 | -0.88% | 1 | 4,291 | 24.59% |
| KRE260116P00050000 | 2024-05-07 1:13PM EDT | 50.00 | 6.05 | 6.00 | 6.20 | 0.00 | - | 1 | 10,502 | 24.21% |
| KRE260116P00051000 | 2024-05-07 2:26PM EDT | 51.00 | 6.60 | 6.00 | 6.65 | 0.00 | - | 2 | 4,067 | 23.74% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 52.00 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 34.36% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 53.00 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 29.82% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 55.00 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 36.55% |
| KRE260116P00060000 | 2023-12-08 11:15AM EDT | 60.00 | 13.25 | 9.50 | 14.00 | 0.00 | - | 2 | 10 | 28.69% |
| KRE260116P00070000 | 2024-04-10 11:24AM EDT | 70.00 | 22.70 | 19.60 | 22.30 | 0.00 | - | 40 | 6 | 29.74% |
© 2024 Yahoo. Todos los derechos reservados.