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
58.841,58 -1.421,07 (-2,36%)
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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00046000 | 2024-04-26 2:06PM EDT | 2024-05-03 | 2.59 | 0.38 | 5.00 | +0.75 | +40.76% | 5 | 122 | 50.59% |
| KRE240510C00046000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 3.40 | 0.70 | 5.00 | 0.00 | - | 4 | 14 | 103.61% |
| KRE240517C00046000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 2.91 | 0.60 | 5.00 | -0.01 | -0.34% | 22 | 2,640 | 84.57% |
| KRE240524C00046000 | 2024-04-17 12:02PM EDT | 2024-05-24 | 1.96 | 1.00 | 5.50 | 0.00 | - | 6 | 10 | 83.15% |
| KRE240531C00046000 | 2024-04-25 10:43AM EDT | 2024-05-31 | 3.28 | 1.00 | 5.50 | 0.00 | - | 2 | 30 | 74.37% |
| KRE240621C00046000 | 2024-04-26 10:23AM EDT | 2024-06-21 | 4.00 | 3.00 | 6.00 | -0.10 | -2.44% | 1 | 4,407 | 65.77% |
| KRE240628C00046000 | 2024-04-23 10:33AM EDT | 2024-06-28 | 4.30 | 1.44 | 6.00 | 0.00 | - | 8 | 225 | 62.01% |
| KRE240719C00046000 | 2024-04-25 9:32AM EDT | 2024-07-19 | 4.30 | 1.52 | 6.25 | 0.00 | - | 8 | 247 | 56.54% |
| KRE240816C00046000 | 2024-04-19 11:52AM EDT | 2024-08-16 | 4.05 | 4.05 | 4.80 | 0.00 | - | 2 | 20 | 34.64% |
| KRE240920C00046000 | 2024-04-11 12:27PM EDT | 2024-09-20 | 4.70 | 2.55 | 7.00 | 0.00 | - | 2 | 304 | 49.17% |
| KRE240930C00046000 | 2024-04-11 1:09PM EDT | 2024-09-30 | 4.85 | 2.55 | 7.50 | 0.00 | - | 1 | 35 | 51.73% |
| KRE241018C00046000 | 2024-04-02 12:23PM EDT | 2024-10-18 | 6.01 | 3.00 | 7.00 | 0.00 | - | 5 | 30 | 45.07% |
| KRE241115C00046000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 4.75 | 3.50 | 8.00 | 0.00 | - | 1 | 30 | 49.16% |
| KRE241220C00046000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 6.70 | 4.00 | 7.00 | 0.00 | - | 2 | 281 | 38.65% |
| KRE241231C00046000 | 2024-04-19 2:27PM EDT | 2024-12-31 | 5.80 | 4.00 | 8.50 | 0.00 | - | 5 | 3 | 47.69% |
| KRE250117C00046000 | 2024-04-17 1:12PM EDT | 2025-01-17 | 5.45 | 4.00 | 8.65 | 0.00 | - | 58 | 1,234 | 47.10% |
| KRE250321C00046000 | 2024-04-17 3:55PM EDT | 2025-03-21 | 7.25 | 4.70 | 9.45 | +1.34 | +22.67% | 1 | 58 | 46.96% |
| KRE250620C00046000 | 2024-04-11 3:43PM EDT | 2025-06-20 | 7.50 | 5.50 | 10.00 | 0.00 | - | 10 | 221 | 44.39% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 6.50 | 11.50 | 0.00 | - | 50 | 27 | 43.52% |
| KRE260116C00046000 | 2024-03-20 3:56PM EDT | 2026-01-16 | 9.79 | 6.00 | 11.00 | 0.00 | - | 2 | 26 | 40.44% |
| KRE261218C00046000 | 2024-01-16 3:32PM EDT | 2026-12-18 | 12.50 | 10.00 | 14.50 | 0.00 | - | - | 1 | 44.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00046000 | 2024-04-26 4:03PM EDT | 2024-05-03 | 0.26 | 0.15 | 0.51 | +0.07 | +36.84% | 458 | 1,522 | 51.07% |
| KRE240510P00046000 | 2024-04-26 1:20PM EDT | 2024-05-10 | 0.31 | 0.05 | 0.42 | -0.01 | -3.12% | 154 | 165 | 33.01% |
| KRE240517P00046000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.52 | 0.05 | 0.83 | +0.02 | +4.00% | 1,211 | 19,677 | 37.89% |
| KRE240524P00046000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 0.55 | 0.05 | 2.63 | -0.18 | -24.66% | 32 | 112 | 69.68% |
| KRE240531P00046000 | 2024-04-26 11:50AM EDT | 2024-05-31 | 0.67 | 0.06 | 1.77 | -0.16 | -19.28% | 286 | 18 | 46.92% |
| KRE240621P00046000 | 2024-04-26 11:27AM EDT | 2024-06-21 | 1.06 | 0.60 | 1.86 | -0.11 | -9.40% | 5 | 14,644 | 38.38% |
| KRE240628P00046000 | 2024-04-24 3:45PM EDT | 2024-06-28 | 1.17 | 1.15 | 2.60 | +0.05 | +4.46% | 2 | 247 | 46.07% |
| KRE240719P00046000 | 2024-04-25 10:13AM EDT | 2024-07-19 | 1.50 | 0.00 | 3.25 | -0.30 | -16.67% | 2 | 1,463 | 47.34% |
| KRE240816P00046000 | 2024-04-25 1:29PM EDT | 2024-08-16 | 2.00 | 0.67 | 3.40 | 0.00 | - | 5 | 731 | 42.48% |
| KRE240920P00046000 | 2024-04-26 12:05PM EDT | 2024-09-20 | 2.18 | 1.33 | 3.85 | -0.14 | -6.03% | 1 | 3,899 | 40.94% |
| KRE240930P00046000 | 2024-04-23 11:12AM EDT | 2024-09-30 | 2.35 | 1.34 | 3.65 | 0.00 | - | 1 | 247 | 37.96% |
| KRE241018P00046000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 2.46 | 2.38 | 3.85 | -1.44 | -36.92% | 7 | 33 | 37.53% |
| KRE241115P00046000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 2.83 | 1.93 | 4.25 | 0.00 | - | 1 | 1,201 | 37.77% |
| KRE241220P00046000 | 2024-04-19 10:27AM EDT | 2024-12-20 | 4.10 | 2.21 | 4.25 | 0.00 | - | 10 | 58 | 34.89% |
| KRE241231P00046000 | 2024-04-19 10:27AM EDT | 2024-12-31 | 4.20 | 2.32 | 5.50 | 0.00 | - | 10 | 125 | 42.36% |
| KRE250117P00046000 | 2024-04-23 10:31AM EDT | 2025-01-17 | 3.40 | 3.25 | 4.55 | 0.00 | - | 7 | 3,867 | 34.91% |
| KRE250321P00046000 | 2024-04-23 11:33AM EDT | 2025-03-21 | 3.70 | 1.56 | 6.50 | 0.00 | - | 6 | 24 | 42.60% |
| KRE250620P00046000 | 2024-04-17 11:58AM EDT | 2025-06-20 | 5.50 | 2.00 | 6.50 | 0.00 | - | 15 | 957 | 37.71% |
| KRE251219P00046000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 5.94 | 2.50 | 7.50 | 0.00 | - | 5 | 4,213 | 35.77% |
| KRE260116P00046000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 5.50 | 2.50 | 7.50 | 0.00 | - | 1 | 1,029 | 34.97% |
| KRE261218P00046000 | 2024-04-12 12:50PM EDT | 2026-12-18 | 7.35 | 3.50 | 8.50 | 0.00 | - | 1 | 2,903 | 31.64% |
© 2024 Yahoo. Todos los derechos reservados.