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
58.910,93 -1.234,83 (-2,05%)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00047000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 1.85 | 0.00 | 2.25 | 0.00 | - | 2 | 632 | 60.25% |
| KRE240510C00047000 | 2024-04-26 1:27PM EDT | 2024-05-10 | 2.01 | 0.00 | 4.80 | +0.04 | +2.03% | 11 | 209 | 112.60% |
| KRE240517C00047000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 2.19 | 0.00 | 3.00 | -0.14 | -6.01% | 59 | 6,549 | 51.81% |
| KRE240524C00047000 | 2024-04-26 1:24PM EDT | 2024-05-24 | 2.44 | 0.35 | 5.00 | -0.50 | -17.01% | 80 | 53 | 83.45% |
| KRE240531C00047000 | 2024-04-22 3:21PM EDT | 2024-05-31 | 2.74 | 0.61 | 4.55 | 0.00 | - | 1 | 45 | 66.89% |
| KRE240621C00047000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 3.10 | 1.10 | 5.05 | 0.00 | - | 1 | 3,919 | 59.69% |
| KRE240628C00047000 | 2024-04-25 9:54AM EDT | 2024-06-28 | 3.00 | 0.86 | 5.50 | 0.00 | - | 4 | 82 | 62.06% |
| KRE240719C00047000 | 2024-04-26 3:33PM EDT | 2024-07-19 | 3.45 | 1.23 | 5.85 | -0.35 | -9.21% | 1 | 2,196 | 57.64% |
| KRE240816C00047000 | 2024-04-25 2:59PM EDT | 2024-08-16 | 3.97 | 3.45 | 4.15 | 0.00 | - | 1 | 53 | 33.55% |
| KRE240920C00047000 | 2024-04-23 12:29PM EDT | 2024-09-20 | 5.05 | 4.10 | 7.00 | 0.00 | - | 1 | 408 | 53.25% |
| KRE240930C00047000 | 2024-03-14 10:13AM EDT | 2024-09-30 | 5.08 | 2.13 | 6.50 | 0.00 | - | 4 | 5 | 47.45% |
| KRE241018C00047000 | 2024-03-13 10:08AM EDT | 2024-10-18 | 6.01 | 4.15 | 4.30 | 0.00 | - | 34 | 37 | 27.98% |
| KRE241115C00047000 | 2024-03-22 3:51PM EDT | 2024-11-15 | 5.95 | 4.75 | 5.90 | 0.00 | - | 2 | 235 | 37.43% |
| KRE241220C00047000 | 2024-04-24 12:52PM EDT | 2024-12-20 | 6.10 | 3.40 | 7.75 | 0.00 | - | 3 | 58 | 46.84% |
| KRE241231C00047000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 6.05 | 4.65 | 7.10 | 0.00 | - | 2 | 71 | 41.57% |
| KRE250117C00047000 | 2024-04-17 1:17PM EDT | 2025-01-17 | 4.95 | 3.50 | 7.05 | 0.00 | - | 152 | 1,522 | 39.89% |
| KRE250321C00047000 | 2024-04-22 12:14PM EDT | 2025-03-21 | 6.50 | 5.45 | 7.95 | 0.00 | - | 5 | 19 | 40.97% |
| KRE250620C00047000 | 2024-04-17 1:14PM EDT | 2025-06-20 | 6.25 | 4.50 | 9.50 | 0.00 | - | 62 | 347 | 44.06% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 6.00 | 11.00 | 0.00 | - | 174 | 663 | 43.16% |
| KRE260116C00047000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 7.50 | 6.00 | 11.00 | 0.00 | - | 1 | 19 | 42.19% |
| KRE261218C00047000 | 2024-04-10 12:13PM EDT | 2026-12-18 | 10.09 | 8.00 | 13.00 | 0.00 | - | 5 | 16 | 40.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00047000 | 2024-04-26 4:09PM EDT | 2024-05-03 | 0.74 | 0.20 | 4.35 | +0.38 | +105.56% | 11,340 | 1,730 | 107.72% |
| KRE240510P00047000 | 2024-04-26 3:48PM EDT | 2024-05-10 | 0.55 | 0.01 | 1.96 | -0.05 | -8.33% | 962 | 908 | 67.58% |
| KRE240517P00047000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.79 | 0.53 | 0.90 | +0.04 | +5.33% | 209 | 41,350 | 31.10% |
| KRE240524P00047000 | 2024-04-26 9:44AM EDT | 2024-05-24 | 0.79 | 0.51 | 2.00 | -0.26 | -24.76% | 4 | 288 | 48.54% |
| KRE240531P00047000 | 2024-04-26 9:44AM EDT | 2024-05-31 | 1.00 | 0.12 | 1.22 | -0.31 | -23.66% | 2 | 112 | 29.79% |
| KRE240621P00047000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 1.41 | 1.03 | 1.96 | -0.14 | -9.03% | 11 | 11,126 | 33.79% |
| KRE240628P00047000 | 2024-04-24 1:54PM EDT | 2024-06-28 | 1.51 | 0.33 | 2.99 | 0.00 | - | 2 | 119 | 45.12% |
| KRE240719P00047000 | 2024-04-25 2:16PM EDT | 2024-07-19 | 2.01 | 0.05 | 3.30 | 0.00 | - | 307 | 3,788 | 42.53% |
| KRE240816P00047000 | 2024-04-26 11:55AM EDT | 2024-08-16 | 2.18 | 1.01 | 3.85 | -0.02 | -0.91% | 1 | 107 | 42.11% |
| KRE240920P00047000 | 2024-04-26 11:44AM EDT | 2024-09-20 | 2.56 | 1.31 | 3.95 | +0.05 | +1.99% | 1 | 4,267 | 37.61% |
| KRE240930P00047000 | 2024-04-08 1:01PM EDT | 2024-09-30 | 2.84 | 1.55 | 4.20 | 0.00 | - | 1 | 25 | 38.43% |
| KRE241018P00047000 | 2024-04-24 3:50PM EDT | 2024-10-18 | 2.80 | 1.72 | 4.40 | 0.00 | - | 16 | 251 | 37.94% |
| KRE241115P00047000 | 2024-04-15 2:57PM EDT | 2024-11-15 | 4.65 | 3.15 | 4.55 | 0.00 | - | 3 | 455 | 36.30% |
| KRE241220P00047000 | 2024-04-25 2:51PM EDT | 2024-12-20 | 3.66 | 3.40 | 3.90 | 0.00 | - | 1 | 140 | 29.24% |
| KRE241231P00047000 | 2024-04-22 11:13AM EDT | 2024-12-31 | 4.10 | 2.47 | 5.10 | 0.00 | - | 1 | 69 | 36.34% |
| KRE250117P00047000 | 2024-04-26 12:15PM EDT | 2025-01-17 | 3.75 | 3.65 | 5.00 | 0.00 | - | 20 | 3,757 | 34.53% |
| KRE250321P00047000 | 2024-04-24 2:26PM EDT | 2025-03-21 | 4.05 | 1.56 | 6.45 | 0.00 | - | 1 | 41 | 39.23% |
| KRE250620P00047000 | 2024-04-19 1:36PM EDT | 2025-06-20 | 5.30 | 2.00 | 7.00 | 0.00 | - | 3 | 2,444 | 37.49% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 36.27% |
| KRE251219P00047000 | 2024-04-11 12:02PM EDT | 2025-12-19 | 6.50 | 3.00 | 8.00 | 0.00 | - | 1,500 | 8,109 | 35.52% |
| KRE260116P00047000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 6.30 | 3.00 | 8.00 | 0.00 | - | 1 | 6,103 | 34.72% |
| KRE261218P00047000 | 2024-04-11 12:02PM EDT | 2026-12-18 | 7.65 | 4.00 | 9.00 | 0.00 | - | 1,500 | 5,515 | 31.38% |
© 2024 Yahoo. Todos los derechos reservados.