Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.841,95 -1.440,16 (-2,39%)
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:
Precio de ejercicio:40.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 2024-05-10 | 6.16 | 6.00 | 10.75 | 0.00 | - | - | 2 | 65.63% |
| KRE240517C00040000 | 2024-04-17 12:57PM EDT | 2024-05-17 | 6.36 | 6.05 | 11.00 | 0.00 | - | 4 | 284 | 62.40% |
| KRE240621C00040000 | 2024-04-16 11:19AM EDT | 2024-06-21 | 6.80 | 6.15 | 11.00 | 0.00 | - | 1 | 2,037 | 88.38% |
| KRE240628C00040000 | 2024-03-11 2:42PM EDT | 2024-06-28 | 10.18 | 7.15 | 8.70 | 0.00 | - | 5 | 20 | 40.77% |
| KRE240719C00040000 | 2024-04-25 11:58AM EDT | 2024-07-19 | 8.87 | 6.50 | 11.25 | 0.00 | - | 1 | 5 | 75.64% |
| KRE240816C00040000 | 2024-03-06 11:28AM EDT | 2024-08-16 | 10.18 | 8.40 | 11.05 | 0.00 | - | 1 | 2 | 63.09% |
| KRE240920C00040000 | 2024-03-22 3:21PM EDT | 2024-09-20 | 10.19 | 8.00 | 9.60 | 0.00 | - | 5 | 376 | 38.97% |
| KRE240930C00040000 | 2024-03-22 3:21PM EDT | 2024-09-30 | 10.23 | 8.00 | 9.85 | 0.00 | - | 5 | 14 | 40.55% |
| KRE241018C00040000 | 2024-04-03 1:23PM EDT | 2024-10-18 | 10.35 | 7.50 | 12.00 | 0.00 | - | 7 | 7 | 59.47% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 2024-11-15 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 49.98% |
| KRE241220C00040000 | 2024-04-19 9:46AM EDT | 2024-12-20 | 9.25 | 8.00 | 12.85 | 0.00 | - | 2 | 93 | 57.73% |
| KRE241231C00040000 | 2024-02-28 4:01PM EDT | 2024-12-31 | 10.35 | 11.15 | 13.65 | 0.00 | - | 2 | 10 | 52.97% |
| KRE250117C00040000 | 2024-03-28 10:04AM EDT | 2025-01-17 | 12.07 | 8.00 | 12.75 | 0.00 | - | 3 | 1,472 | 53.86% |
| KRE250321C00040000 | 2024-03-21 2:10PM EDT | 2025-03-21 | 11.35 | 8.05 | 13.00 | 0.00 | - | - | 2 | 50.10% |
| KRE250620C00040000 | 2024-01-31 3:37PM EDT | 2025-06-20 | 14.15 | 9.00 | 14.00 | 0.00 | - | 2 | 220 | 50.22% |
| KRE250919C00040000 | 2024-02-09 4:47PM EDT | 2025-09-19 | 12.10 | 11.00 | 14.60 | 0.00 | - | - | 1 | 48.71% |
| KRE251219C00040000 | 2024-04-16 11:38AM EDT | 2025-12-19 | 11.10 | 10.00 | 15.00 | 0.00 | - | 4 | 662 | 46.83% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 2026-01-16 | 12.60 | 10.00 | 15.00 | 0.00 | - | 6 | 34 | 45.78% |
| KRE261218C00040000 | 2024-04-18 2:12PM EDT | 2026-12-18 | 12.64 | 11.50 | 16.50 | 0.00 | - | 11 | 25 | 42.74% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00040000 | 2024-04-26 4:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 33 | 116 | 59.38% |
| KRE240510P00040000 | 2024-04-26 11:45AM EDT | 2024-05-10 | 0.02 | 0.00 | 1.48 | 0.00 | - | 262 | 6,686 | 97.95% |
| KRE240517P00040000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 11 | 10,484 | 54.59% |
| KRE240524P00040000 | 2024-04-23 1:59PM EDT | 2024-05-24 | 0.08 | 0.05 | 1.99 | 0.00 | - | 11 | 54 | 78.13% |
| KRE240531P00040000 | 2024-04-25 1:46PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.66 | 0.00 | - | 25 | 55 | 59.57% |
| KRE240621P00040000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.50 | -0.01 | -5.26% | 944 | 12,561 | 42.97% |
| KRE240628P00040000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 0.41 | 0.00 | 1.00 | 0.00 | - | 25 | 302 | 51.66% |
| KRE240719P00040000 | 2024-04-26 12:00PM EDT | 2024-07-19 | 0.37 | 0.05 | 0.44 | -0.07 | -15.91% | 13 | 9,572 | 33.74% |
| KRE240816P00040000 | 2024-04-22 11:43AM EDT | 2024-08-16 | 0.78 | 0.00 | 1.39 | 0.00 | - | 70 | 3,062 | 44.39% |
| KRE240920P00040000 | 2024-04-26 11:15AM EDT | 2024-09-20 | 0.79 | 0.00 | 3.20 | -0.03 | -3.66% | 11 | 10,320 | 58.64% |
| KRE240930P00040000 | 2024-04-22 12:43PM EDT | 2024-09-30 | 1.07 | 0.30 | 3.20 | 0.00 | - | 100 | 124 | 56.74% |
| KRE241018P00040000 | 2024-04-24 1:26PM EDT | 2024-10-18 | 1.01 | 0.24 | 3.55 | 0.00 | - | 16 | 86 | 57.06% |
| KRE241115P00040000 | 2024-04-26 1:04PM EDT | 2024-11-15 | 1.21 | 0.54 | 5.00 | -0.73 | -37.63% | 41 | 686 | 65.42% |
| KRE241220P00040000 | 2024-04-26 10:40AM EDT | 2024-12-20 | 1.43 | 0.66 | 3.70 | -0.14 | -8.92% | 3 | 221 | 50.13% |
| KRE241231P00040000 | 2024-04-22 9:46AM EDT | 2024-12-31 | 1.93 | 0.00 | 3.90 | 0.00 | - | 19 | 152 | 50.57% |
| KRE250117P00040000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 1.82 | 1.11 | 3.60 | 0.00 | - | 1 | 26,893 | 46.66% |
| KRE250321P00040000 | 2024-04-12 1:44PM EDT | 2025-03-21 | 2.70 | 0.00 | 5.00 | 0.00 | - | 5 | 1,507 | 51.39% |
| KRE250331P00040000 | 2024-04-24 1:00PM EDT | 2025-03-31 | 2.00 | 0.00 | 5.00 | 0.00 | - | 1 | 35 | 50.64% |
| KRE250620P00040000 | 2024-04-26 10:25AM EDT | 2025-06-20 | 2.25 | 2.20 | 5.00 | -0.11 | -4.66% | 10 | 10,231 | 45.48% |
| KRE250919P00040000 | 2024-03-07 12:57PM EDT | 2025-09-19 | 2.97 | 0.45 | 10.00 | 0.00 | - | - | 5 | 67.83% |
| KRE251219P00040000 | 2024-04-15 2:58PM EDT | 2025-12-19 | 3.95 | 0.50 | 5.50 | 0.00 | - | 50 | 7,378 | 40.45% |
| KRE260116P00040000 | 2024-04-15 9:40AM EDT | 2026-01-16 | 3.83 | 0.50 | 5.50 | 0.00 | - | 4 | 4,769 | 39.55% |
| KRE261218P00040000 | 2024-04-16 11:30AM EDT | 2026-12-18 | 4.95 | 1.50 | 5.50 | 0.00 | - | 625 | 4,126 | 31.95% |
© 2024 Yahoo. Todos los derechos reservados.