Mercados españoles abiertos en 2 hrs 46 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.292,52 -542,58 (-1,40%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,87 -0,29 (-0,35%) Bitcoin EUR
58.579,41 -309,09 (-0,52%)
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 comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 30.00 | 15.35 | 17.50 | 22.00 | 0.00 | - | 1 | 1 | 620.70% |
| KRE240510C00035000 | 2024-05-06 3:15PM EDT | 35.00 | 15.05 | 12.65 | 17.00 | 0.00 | - | 11 | 11 | 481.64% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 40.00 | 6.16 | 7.70 | 12.00 | 0.00 | - | - | 2 | 357.42% |
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 41.00 | 5.60 | 6.50 | 10.80 | 0.00 | - | - | 1 | 318.36% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 42.00 | 4.33 | 6.00 | 10.50 | 0.00 | - | - | 1 | 158.40% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 44.00 | 5.61 | 3.65 | 8.00 | 0.00 | - | - | 2 | 263.48% |
| KRE240510C00044500 | 2024-04-16 10:17AM EDT | 44.50 | 2.42 | 3.00 | 7.20 | 0.00 | - | - | 19 | 231.45% |
| KRE240510C00045000 | 2024-05-07 9:38AM EDT | 45.00 | 5.30 | 3.00 | 7.50 | +0.20 | +3.92% | 3 | 50 | 109.96% |
| KRE240510C00045500 | 2024-04-30 2:09PM EDT | 45.50 | 2.31 | 2.30 | 6.85 | 0.00 | - | 5 | 10 | 83.20% |
| KRE240510C00046000 | 2024-05-06 3:59PM EDT | 46.00 | 4.10 | 2.30 | 6.50 | 0.00 | - | 8 | 53 | 106.64% |
| KRE240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 3.41 | 1.83 | 6.00 | 0.00 | - | 5 | 124 | 98.93% |
| KRE240510C00047000 | 2024-05-03 1:28PM EDT | 47.00 | 2.70 | 1.05 | 5.40 | 0.00 | - | 41 | 215 | 74.90% |
| KRE240510C00047500 | 2024-05-06 1:22PM EDT | 47.50 | 2.84 | 0.30 | 5.00 | 0.00 | - | 25 | 843 | 60.35% |
| KRE240510C00048000 | 2024-05-07 11:40AM EDT | 48.00 | 2.40 | 0.27 | 3.55 | +0.23 | +10.60% | 1 | 1,620 | 141.21% |
| KRE240510C00048500 | 2024-05-07 10:39AM EDT | 48.50 | 1.97 | 1.23 | 2.28 | +0.13 | +7.07% | 10 | 624 | 50.68% |
| KRE240510C00049000 | 2024-05-07 1:19PM EDT | 49.00 | 1.35 | 0.79 | 1.81 | -0.13 | -8.78% | 21 | 3,224 | 74.02% |
| KRE240510C00049500 | 2024-05-06 3:59PM EDT | 49.50 | 0.87 | 0.42 | 0.87 | 0.00 | - | 20 | 270 | 36.91% |
| KRE240510C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 0.37 | 0.29 | 0.40 | -0.21 | -36.21% | 2,888 | 4,586 | 25.29% |
| KRE240510C00050500 | 2024-05-07 3:40PM EDT | 50.50 | 0.23 | 0.14 | 0.20 | -0.12 | -34.29% | 2,318 | 2,867 | 24.41% |
| KRE240510C00051000 | 2024-05-07 3:57PM EDT | 51.00 | 0.08 | 0.05 | 0.27 | 0.00 | - | 5,885 | 4,608 | 37.89% |
| KRE240510C00051500 | 2024-05-07 3:51PM EDT | 51.50 | 0.05 | 0.01 | 0.05 | -0.06 | -54.55% | 235 | 1,557 | 26.17% |
| KRE240510C00052000 | 2024-05-07 2:52PM EDT | 52.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 563 | 173 | 28.52% |
| KRE240510C00052500 | 2024-05-07 3:57PM EDT | 52.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 102 | 1,238 | 33.59% |
| KRE240510C00053000 | 2024-05-07 3:26PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 19 | 43 | 56.25% |
| KRE240510C00053500 | 2024-05-07 1:48PM EDT | 53.50 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 1 | 15 | 68.75% |
| KRE240510C00054000 | 2024-05-03 2:08PM EDT | 54.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 385 | 391 | 40.63% |
| KRE240510C00054500 | 2024-05-06 1:55PM EDT | 54.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 205 | 770 | 70.31% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 55.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 4 | 10 | 111.52% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 58.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 139.84% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 59.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 6 | 71.88% |
| KRE240510C00060000 | 2024-05-03 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 78.13% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 20 | 291.41% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 200 | 203 | 255.86% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 43 | 109.38% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 7,071 | 93.75% |
| KRE240510P00041000 | 2024-05-01 11:36AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 7,776 | 90.63% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 205 | 79.69% |
| KRE240510P00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 1,321 | 75.00% |
| KRE240510P00043000 | 2024-05-02 3:30PM EDT | 43.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 35 | 276 | 142.97% |
| KRE240510P00043500 | 2024-05-03 1:59PM EDT | 43.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 134.77% |
| KRE240510P00044000 | 2024-05-03 4:00PM EDT | 44.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 29 | 1,008 | 126.76% |
| KRE240510P00044500 | 2024-05-06 1:53PM EDT | 44.50 | 0.01 | 0.00 | 0.31 | 0.00 | - | 15 | 187 | 92.19% |
| KRE240510P00045000 | 2024-05-06 3:23PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 6,589 | 71.88% |
| KRE240510P00045500 | 2024-05-03 3:24PM EDT | 45.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 35 | 146 | 46.88% |
| KRE240510P00046000 | 2024-05-07 10:58AM EDT | 46.00 | 0.01 | 0.00 | 0.29 | -0.01 | -50.00% | 1 | 902 | 69.92% |
| KRE240510P00046500 | 2024-05-07 11:44AM EDT | 46.50 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 1 | 11,718 | 63.48% |
| KRE240510P00047000 | 2024-05-07 2:40PM EDT | 47.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 1 | 2,688 | 51.56% |
| KRE240510P00047500 | 2024-05-06 3:49PM EDT | 47.50 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 2,070 | 55.86% |
| KRE240510P00048000 | 2024-05-07 3:57PM EDT | 48.00 | 0.04 | 0.02 | 0.11 | -0.02 | -33.33% | 273 | 1,717 | 37.70% |
| KRE240510P00048500 | 2024-05-07 1:56PM EDT | 48.50 | 0.04 | 0.04 | 0.51 | -0.06 | -60.00% | 85 | 693 | 59.57% |
| KRE240510P00049000 | 2024-05-07 3:54PM EDT | 49.00 | 0.10 | 0.06 | 0.53 | -0.04 | -28.57% | 217 | 2,249 | 50.49% |
| KRE240510P00049500 | 2024-05-07 4:00PM EDT | 49.50 | 0.23 | 0.20 | 0.30 | -0.03 | -11.54% | 2,033 | 1,425 | 25.88% |
| KRE240510P00050000 | 2024-05-07 4:00PM EDT | 50.00 | 0.45 | 0.25 | 0.54 | -0.01 | -2.17% | 1,927 | 453 | 26.47% |
| KRE240510P00050500 | 2024-05-07 2:22PM EDT | 50.50 | 0.63 | 0.55 | 1.84 | -0.06 | -8.70% | 335 | 116 | 83.20% |
| KRE240510P00051000 | 2024-05-07 3:34PM EDT | 51.00 | 1.03 | 0.94 | 1.36 | -0.09 | -8.04% | 16 | 10 | 35.74% |
| KRE240510P00051500 | 2024-05-07 2:03PM EDT | 51.50 | 1.40 | 0.55 | 5.00 | -1.80 | -56.25% | 6 | 112 | 101.17% |
| KRE240510P00052000 | 2024-05-07 2:25PM EDT | 52.00 | 1.94 | 0.65 | 5.00 | -0.36 | -15.65% | 600 | 1,900 | 83.50% |
| KRE240510P00054500 | 2024-05-03 9:59AM EDT | 54.50 | 4.45 | 2.82 | 7.00 | 0.00 | - | 1 | 0 | 89.06% |
© 2024 Yahoo. Todos los derechos reservados.