Mercados españoles cerrados
S&P 500
5.183,04 -4,66 (-0,09%) Nasdaq
16.290,15 -42,41 (-0,26%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
83,69 +0,53 (+0,64%) Bitcoin EUR
57.801,23 -1.568,31 (-2,64%)
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 12:08PM EDT. Mercado abierto.
Opciones de comprapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE261218C00025000 | 2024-02-01 1:18PM EDT | 25.00 | 23.90 | 21.50 | 26.50 | 0.00 | - | - | 5 | 40.22% |
| KRE261218C00030000 | 2024-03-28 2:25PM EDT | 30.00 | 22.55 | 18.00 | 23.00 | 0.00 | - | 14 | 13 | 40.86% |
| KRE261218C00035000 | 2024-04-18 11:41AM EDT | 35.00 | 15.75 | 17.85 | 18.50 | 0.00 | - | 1 | 13 | 34.51% |
| KRE261218C00038000 | 2024-04-16 11:58AM EDT | 38.00 | 13.85 | 15.90 | 17.75 | 0.00 | - | - | 3 | 38.98% |
| KRE261218C00040000 | 2024-05-06 3:13PM EDT | 40.00 | 15.28 | 14.65 | 16.50 | 0.00 | - | 11 | 26 | 38.23% |
| KRE261218C00045000 | 2024-05-06 10:15AM EDT | 45.00 | 12.15 | 11.80 | 12.25 | 0.00 | - | 3 | 105 | 31.82% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 46.00 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 41.11% |
| KRE261218C00047000 | 2024-05-06 9:30AM EDT | 47.00 | 11.32 | 10.75 | 11.20 | 0.00 | - | 1 | 16 | 31.39% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 48.00 | 10.95 | 10.25 | 10.70 | 0.00 | - | 1 | 103 | 31.19% |
| KRE261218C00050000 | 2024-04-22 11:44AM EDT | 50.00 | 8.85 | 9.30 | 9.75 | 0.00 | - | 10 | 307 | 30.79% |
| KRE261218C00051000 | 2024-04-23 10:41AM EDT | 51.00 | 8.70 | 8.85 | 9.30 | 0.00 | - | 1 | 3 | 30.61% |
| KRE261218C00053000 | 2024-01-31 11:25AM EDT | 53.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| KRE261218C00054000 | 2024-04-17 10:02AM EDT | 54.00 | 6.60 | 7.55 | 8.00 | 0.00 | - | 5 | 10 | 29.95% |
| KRE261218C00055000 | 2024-04-22 9:36AM EDT | 55.00 | 6.65 | 7.15 | 7.60 | 0.00 | - | 5 | 46 | 29.75% |
| KRE261218C00057000 | 2024-04-17 3:56PM EDT | 57.00 | 5.48 | 6.40 | 6.80 | 0.00 | - | - | 1 | 29.22% |
| KRE261218C00059000 | 2024-02-13 11:51AM EDT | 59.00 | 4.88 | 3.50 | 8.00 | 0.00 | - | - | 0 | 34.76% |
| KRE261218C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 4.95 | 5.40 | 5.70 | 0.00 | - | 1 | 398 | 28.42% |
| KRE261218C00065000 | 2024-04-16 1:37PM EDT | 65.00 | 3.60 | 4.10 | 4.45 | 0.00 | - | 5 | 12 | 28.19% |
| KRE261218C00070000 | 2024-04-22 3:15PM EDT | 70.00 | 3.00 | 3.05 | 3.40 | 0.00 | - | 1 | 2 | 27.77% |
| KRE261218C00075000 | 2024-04-26 11:35AM EDT | 75.00 | 2.43 | 2.27 | 2.65 | 0.00 | - | 2 | 40 | 27.68% |
Opciones de ventapara18 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE261218P00023000 | 2024-04-22 11:11AM EDT | 23.00 | 0.89 | 0.51 | 4.95 | 0.00 | - | 28 | 95 | 52.91% |
| KRE261218P00024000 | 2024-04-22 11:22AM EDT | 24.00 | 0.97 | 0.00 | 1.02 | 0.00 | - | 30 | 71 | 36.43% |
| KRE261218P00025000 | 2024-04-12 3:53PM EDT | 25.00 | 1.56 | 0.77 | 1.70 | 0.00 | - | - | 1 | 40.67% |
| KRE261218P00026000 | 2024-05-03 2:39PM EDT | 26.00 | 1.03 | 0.86 | 1.51 | 0.00 | - | 4 | 45 | 37.33% |
| KRE261218P00027000 | 2024-03-26 2:35PM EDT | 27.00 | 1.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 58.00% |
| KRE261218P00030000 | 2024-05-02 9:52AM EDT | 30.00 | 1.65 | 1.35 | 1.77 | 0.00 | - | 4 | 19 | 32.53% |
| KRE261218P00033000 | 2024-01-10 10:30AM EDT | 33.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| KRE261218P00035000 | 2024-05-02 3:56PM EDT | 35.00 | 2.60 | 0.87 | 2.42 | 0.00 | - | 10 | 117 | 28.54% |
| KRE261218P00036000 | 2024-04-10 1:39PM EDT | 36.00 | 3.60 | 0.00 | 2.69 | 0.00 | - | - | 2 | 28.37% |
| KRE261218P00037000 | 2024-03-04 2:29PM EDT | 37.00 | 3.75 | 2.10 | 6.00 | 0.00 | - | 1 | 1 | 41.32% |
| KRE261218P00039000 | 2024-04-16 12:34PM EDT | 39.00 | 4.45 | 2.90 | 3.35 | 0.00 | - | - | 2,000 | 26.76% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 40.00 | 4.95 | 3.40 | 5.05 | 0.00 | - | 625 | 4,126 | 32.04% |
| KRE261218P00041000 | 2024-04-12 9:31AM EDT | 41.00 | 5.30 | 2.97 | 3.90 | 0.00 | - | 1 | 2 | 25.90% |
| KRE261218P00042000 | 2024-04-10 11:17AM EDT | 42.00 | 5.49 | 3.95 | 4.20 | 0.00 | - | 1 | 1,801 | 25.50% |
| KRE261218P00043000 | 2024-04-30 1:47PM EDT | 43.00 | 5.10 | 4.20 | 4.55 | 0.00 | - | 1 | 2 | 25.21% |
| KRE261218P00044000 | 2024-03-08 4:54PM EDT | 44.00 | 5.75 | 4.85 | 12.60 | 0.00 | - | 200 | 200 | 52.30% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 45.00 | 5.82 | 5.00 | 5.25 | 0.00 | - | 10 | 2,003 | 24.46% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 46.00 | 7.35 | 5.35 | 5.65 | 0.00 | - | 1 | 2,903 | 24.16% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 47.00 | 7.65 | 5.70 | 6.05 | 0.00 | - | 1,500 | 5,515 | 23.82% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 48.00 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 35.02% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 49.00 | 8.55 | 6.55 | 6.85 | 0.00 | - | 1 | 3 | 22.94% |
| KRE261218P00050000 | 2024-05-02 2:47PM EDT | 50.00 | 7.70 | 6.70 | 7.35 | 0.00 | - | 10 | 7,881 | 22.73% |
| KRE261218P00051000 | 2024-04-30 10:59AM EDT | 51.00 | 8.55 | 6.90 | 7.80 | 0.00 | - | 400 | 400 | 22.30% |
© 2024 Yahoo. Todos los derechos reservados.