Mercados españoles cerrados

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,28+0,26 (+0,52%)
Al cierre: 04:00PM EDT
50,29 +0,01 (+0,02%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KRE240405C000430002024-02-27 4:48PM EDT43.005.365.758.900.00--256.25%
KRE240405C000440002024-03-28 9:37AM EDT44.006.255.108.15+1.00+19.05%32678.81%
KRE240405C000445002024-03-11 9:39AM EDT44.505.004.357.300.00-17133.20%
KRE240405C000450002024-03-20 2:58PM EDT45.003.803.956.650.00-31111120.12%
KRE240405C000455002024-03-27 10:13AM EDT45.503.573.406.250.00-1114117.87%
KRE240405C000460002024-03-28 2:10PM EDT46.004.402.276.50+1.25+39.68%795141.06%
KRE240405C000465002024-03-27 10:13AM EDT46.502.572.006.000.00-151133.79%
KRE240405C000470002024-03-27 12:25PM EDT47.002.401.355.500.00-656126.47%
KRE240405C000475002024-03-28 3:53PM EDT47.502.871.653.80+1.08+60.34%115373.73%
KRE240405C000480002024-03-28 3:46PM EDT48.002.311.972.75+0.71+44.37%3215545.02%
KRE240405C000485002024-03-28 3:50PM EDT48.501.921.542.16+0.28+17.07%1218535.55%
KRE240405C000490002024-03-28 2:16PM EDT49.001.570.711.69+0.25+18.94%5644031.06%
KRE240405C000495002024-03-28 3:56PM EDT49.501.211.031.20+0.12+11.01%2321,86025.29%
KRE240405C000500002024-03-28 3:57PM EDT50.000.910.750.88+0.10+12.35%1,1431,59624.71%
KRE240405C000505002024-03-28 3:41PM EDT50.500.540.490.670.00-12365126.07%
KRE240405C000510002024-03-28 4:04PM EDT51.000.390.340.45-0.01-2.50%12012,85025.29%
KRE240405C000515002024-03-28 4:04PM EDT51.500.240.210.30+0.04+20.00%1,0121,12825.29%
KRE240405C000520002024-03-28 4:04PM EDT52.000.160.060.24+0.01+6.67%6069927.54%
KRE240405C000525002024-03-28 2:41PM EDT52.500.120.070.15+0.01+9.09%1843,66227.25%
KRE240405C000530002024-03-28 12:00PM EDT53.000.090.030.27+0.04+80.00%1,4708037.89%
KRE240405C000535002024-03-28 12:21PM EDT53.500.060.020.26+0.01+20.00%3273,75341.50%
KRE240405C000540002024-03-27 10:11AM EDT54.000.020.000.440.00-310254.79%
KRE240405C000550002024-03-28 2:00PM EDT55.000.020.000.07+0.01+100.00%9544338.09%
KRE240405C000560002024-03-28 2:58PM EDT56.000.020.000.220.00-3763157.42%
KRE240405C000570002024-03-12 1:21PM EDT57.000.040.000.070.00-1249.61%
KRE240405C000700002024-03-27 9:46AM EDT70.000.020.001.060.00-22161.04%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
KRE240405P000350002024-03-27 9:46AM EDT35.000.030.000.070.00-1169111.72%
KRE240405P000390002024-03-18 3:55PM EDT39.000.040.000.060.00-101479.69%
KRE240405P000400002024-03-22 11:19AM EDT40.000.010.000.070.00-120575.00%
KRE240405P000410002024-03-25 10:58AM EDT41.000.010.000.080.00-25869.14%
KRE240405P000420002024-03-28 10:16AM EDT42.000.040.000.07+0.03+300.00%1053860.94%
KRE240405P000430002024-03-27 2:46PM EDT43.000.010.000.020.00-1014849.22%
KRE240405P000435002024-03-25 11:07AM EDT43.500.010.000.08-0.02-66.67%13651.56%
KRE240405P000440002024-03-27 2:15PM EDT44.000.020.000.060.00-736551.95%
KRE240405P000445002024-03-26 1:00PM EDT44.500.050.000.040.00-115544.92%
KRE240405P000450002024-03-28 11:22AM EDT45.000.020.010.04+0.01+100.00%93172841.41%
KRE240405P000455002024-03-28 12:20PM EDT45.500.020.020.070.00-1,0881,21142.19%
KRE240405P000460002024-03-28 12:29PM EDT46.000.030.000.22-0.01-25.00%5945351.56%
KRE240405P000465002024-03-28 1:50PM EDT46.500.040.010.24-0.03-42.86%923,20548.24%
KRE240405P000470002024-03-28 3:37PM EDT47.000.050.010.06-0.02-28.57%9171,06529.88%
KRE240405P000475002024-03-28 3:38PM EDT47.500.070.010.09-0.07-50.00%5341,46428.91%
KRE240405P000480002024-03-28 3:56PM EDT48.000.080.070.13-0.08-50.00%5860927.74%
KRE240405P000485002024-03-28 3:12PM EDT48.500.160.160.39-0.09-36.00%16078135.94%
KRE240405P000490002024-03-28 3:54PM EDT49.000.210.200.27-0.13-38.24%23094325.29%
KRE240405P000495002024-03-28 3:59PM EDT49.500.340.330.44-0.17-33.33%15517426.07%
KRE240405P000500002024-03-28 3:59PM EDT50.000.530.530.62-0.20-27.40%2,63894325.39%
KRE240405P000505002024-03-28 3:50PM EDT50.500.820.770.91-0.23-21.90%5566826.71%
KRE240405P000510002024-03-28 3:50PM EDT51.001.131.081.26-1.07-48.64%623228.52%
KRE240405P000515002024-03-28 2:43PM EDT51.501.461.232.08-1.54-51.33%21546.09%
KRE240405P000520002024-03-28 11:26AM EDT52.001.891.642.17-1.66-46.76%710036.52%
KRE240405P000525002024-03-28 4:00PM EDT52.502.282.042.73-1.77-43.70%513044.04%
KRE240405P000530002024-03-28 11:09AM EDT53.002.941.064.95-1.59-35.10%60112.26%
KRE240405P000540002024-03-28 9:54AM EDT54.004.152.705.25-0.95-18.63%2098.63%