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
58.847,76 -1.364,13 (-2,27%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00045000 | 2024-04-23 12:01PM EDT | 2024-05-03 | 4.05 | 1.30 | 6.00 | 0.00 | - | 7 | 73 | 60.74% |
| KRE240510C00045000 | 2024-04-23 12:01PM EDT | 2024-05-10 | 4.20 | 1.25 | 6.00 | 0.00 | - | 7 | 50 | 116.06% |
| KRE240517C00045000 | 2024-04-25 9:56AM EDT | 2024-05-17 | 3.56 | 1.33 | 6.00 | 0.00 | - | 1 | 696 | 94.78% |
| KRE240524C00045000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 3.86 | 1.70 | 6.35 | -0.11 | -2.77% | 1 | 4 | 89.21% |
| KRE240621C00045000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 4.74 | 2.15 | 6.90 | +0.34 | +7.73% | 35 | 21,348 | 70.95% |
| KRE240628C00045000 | 2024-04-12 10:46AM EDT | 2024-06-28 | 3.75 | 2.12 | 7.00 | 0.00 | - | 2 | 84 | 68.26% |
| KRE240719C00045000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 4.69 | 2.47 | 7.00 | -0.10 | -2.09% | 3 | 114 | 59.11% |
| KRE240816C00045000 | 2024-04-18 10:24AM EDT | 2024-08-16 | 4.00 | 2.55 | 7.50 | 0.00 | - | 45 | 320 | 56.23% |
| KRE240920C00045000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 4.70 | 3.30 | 8.00 | 0.00 | - | 24 | 708 | 53.47% |
| KRE240930C00045000 | 2024-04-19 11:46AM EDT | 2024-09-30 | 5.25 | 3.50 | 8.00 | 0.00 | - | 3 | 40 | 51.73% |
| KRE241018C00045000 | 2024-04-01 2:24PM EDT | 2024-10-18 | 7.31 | 3.50 | 8.40 | 0.00 | - | 5 | 15 | 52.22% |
| KRE241115C00045000 | 2024-04-19 12:01PM EDT | 2024-11-15 | 6.00 | 4.05 | 9.00 | 0.00 | - | 1 | 41 | 52.98% |
| KRE241220C00045000 | 2024-04-24 1:05PM EDT | 2024-12-20 | 7.35 | 4.50 | 9.25 | 0.00 | - | 2 | 1,374 | 50.65% |
| KRE241231C00045000 | 2024-03-21 10:32AM EDT | 2024-12-31 | 8.45 | 6.25 | 7.50 | 0.00 | - | 2 | 4 | 37.71% |
| KRE250117C00045000 | 2024-04-25 11:34AM EDT | 2025-01-17 | 7.03 | 4.75 | 9.50 | 0.00 | - | 3 | 4,390 | 49.54% |
| KRE250321C00045000 | 2024-04-12 9:32AM EDT | 2025-03-21 | 6.75 | 5.05 | 10.00 | 0.00 | - | 1 | 9 | 47.49% |
| KRE250620C00045000 | 2024-04-25 2:58PM EDT | 2025-06-20 | 8.35 | 7.30 | 11.00 | 0.00 | - | 1 | 603 | 47.24% |
| KRE250919C00045000 | 2024-03-05 4:51PM EDT | 2025-09-19 | 10.05 | 7.00 | 12.00 | 0.00 | - | - | 2 | 47.58% |
| KRE251219C00045000 | 2024-04-18 1:24PM EDT | 2025-12-19 | 8.24 | 7.00 | 12.00 | 0.00 | - | 10 | 2,907 | 43.84% |
| KRE260116C00045000 | 2024-01-03 12:43PM EDT | 2026-01-16 | 11.15 | 8.00 | 13.00 | 0.00 | - | 3 | 87 | 47.16% |
| KRE261218C00045000 | 2024-04-26 11:36AM EDT | 2026-12-18 | 11.25 | 9.00 | 14.00 | +0.85 | +8.17% | 1 | 109 | 41.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00045000 | 2024-04-26 4:08PM EDT | 2024-05-03 | 0.21 | 0.05 | 0.57 | +0.07 | +50.00% | 693 | 695 | 52.25% |
| KRE240510P00045000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 0.15 | 0.10 | 0.32 | -0.08 | -34.78% | 78 | 6,054 | 37.35% |
| KRE240517P00045000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.37 | +0.06 | +19.35% | 15,966 | 23,396 | 32.23% |
| KRE240524P00045000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 0.44 | 0.12 | 2.25 | -0.04 | -8.33% | 27 | 168 | 70.51% |
| KRE240531P00045000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 0.52 | 0.40 | 0.55 | -0.10 | -16.13% | 32 | 95 | 29.30% |
| KRE240621P00045000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 0.87 | 0.70 | 1.05 | +0.01 | +1.16% | 2,870 | 32,206 | 31.64% |
| KRE240628P00045000 | 2024-04-26 1:07PM EDT | 2024-06-28 | 0.95 | 0.25 | 2.20 | -0.13 | -12.04% | 52 | 182 | 46.34% |
| KRE240719P00045000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 1.22 | 1.13 | 1.57 | -0.04 | -3.17% | 50 | 4,813 | 32.45% |
| KRE240816P00045000 | 2024-04-25 9:56AM EDT | 2024-08-16 | 1.78 | 1.40 | 2.47 | 0.00 | - | 1 | 1,273 | 37.55% |
| KRE240920P00045000 | 2024-04-26 12:44PM EDT | 2024-09-20 | 1.86 | 0.90 | 3.30 | -0.13 | -6.53% | 1 | 7,002 | 40.19% |
| KRE240930P00045000 | 2024-04-26 3:43PM EDT | 2024-09-30 | 2.04 | 0.82 | 3.45 | +0.06 | +3.03% | 8 | 308 | 40.16% |
| KRE241018P00045000 | 2024-04-26 1:12PM EDT | 2024-10-18 | 2.19 | 2.04 | 3.50 | -0.18 | -7.59% | 3 | 26 | 38.45% |
| KRE241115P00045000 | 2024-04-18 11:10AM EDT | 2024-11-15 | 2.56 | 2.35 | 2.83 | -0.94 | -26.86% | 4 | 1,462 | 30.64% |
| KRE241220P00045000 | 2024-04-24 2:44PM EDT | 2024-12-20 | 2.72 | 1.66 | 4.00 | 0.00 | - | 2 | 1,732 | 36.44% |
| KRE241231P00045000 | 2024-04-25 9:57AM EDT | 2024-12-31 | 3.10 | 1.61 | 5.50 | 0.00 | - | 9 | 68 | 45.75% |
| KRE250117P00045000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 3.09 | 2.82 | 4.30 | -0.16 | -4.92% | 641 | 15,006 | 36.44% |
| KRE250321P00045000 | 2024-04-02 3:19PM EDT | 2025-03-21 | 3.77 | 1.45 | 5.95 | 0.00 | - | 1 | 77 | 42.45% |
| KRE250620P00045000 | 2024-04-23 10:28AM EDT | 2025-06-20 | 3.90 | 1.50 | 5.50 | 0.00 | - | 1 | 8,114 | 35.24% |
| KRE250919P00045000 | 2024-04-19 1:09PM EDT | 2025-09-19 | 4.80 | 2.00 | 7.00 | 0.00 | - | 65 | 65 | 39.02% |
| KRE251219P00045000 | 2024-01-23 1:38PM EDT | 2025-12-19 | 4.40 | 5.35 | 5.55 | 0.00 | - | 21 | 10,084 | 29.65% |
| KRE260116P00045000 | 2024-04-17 1:01PM EDT | 2026-01-16 | 5.80 | 2.50 | 7.50 | 0.00 | - | 1 | 3,523 | 37.27% |
| KRE261218P00045000 | 2024-04-25 12:47PM EDT | 2026-12-18 | 5.82 | 3.50 | 8.00 | 0.00 | - | 10 | 2,003 | 31.84% |
© 2024 Yahoo. Todos los derechos reservados.