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
58.873,64 -1.350,68 (-2,24%)
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:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00048000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 1.00 | 0.00 | 1.29 | -0.17 | -14.53% | 80 | 1,469 | 44.92% |
| KRE240510C00048000 | 2024-04-26 11:45AM EDT | 2024-05-10 | 1.24 | 0.00 | 4.80 | -0.42 | -25.30% | 11 | 761 | 61.33% |
| KRE240517C00048000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 1.56 | 0.99 | 1.97 | -0.13 | -7.69% | 233 | 3,973 | 40.72% |
| KRE240524C00048000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 1.83 | 0.50 | 5.00 | 0.00 | - | 121 | 141 | 92.53% |
| KRE240531C00048000 | 2024-04-17 12:38PM EDT | 2024-05-31 | 1.27 | 0.12 | 5.00 | 0.00 | - | - | 12 | 82.76% |
| KRE240621C00048000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 2.47 | 1.26 | 3.70 | -0.19 | -7.14% | 41 | 2,028 | 48.02% |
| KRE240628C00048000 | 2024-04-10 2:49PM EDT | 2024-06-28 | 2.30 | 0.66 | 4.95 | 0.00 | - | 500 | 717 | 61.06% |
| KRE240719C00048000 | 2024-04-25 11:30AM EDT | 2024-07-19 | 2.89 | 0.76 | 5.50 | 0.00 | - | 34 | 653 | 58.91% |
| KRE240816C00048000 | 2024-04-24 2:36PM EDT | 2024-08-16 | 3.70 | 3.00 | 3.55 | 0.00 | - | 5 | 510 | 32.54% |
| KRE240920C00048000 | 2024-04-23 2:31PM EDT | 2024-09-20 | 4.40 | 2.00 | 6.50 | 0.00 | - | 1 | 990 | 52.83% |
| KRE240930C00048000 | 2024-04-25 2:59PM EDT | 2024-09-30 | 4.02 | 3.60 | 6.40 | 0.00 | - | 1 | 32 | 50.32% |
| KRE241018C00048000 | 2024-04-15 2:16PM EDT | 2024-10-18 | 3.55 | 1.50 | 5.00 | 0.00 | - | 312 | 300 | 37.01% |
| KRE241115C00048000 | 2024-04-15 9:45AM EDT | 2024-11-15 | 4.40 | 3.00 | 6.80 | 0.00 | - | 98 | 185 | 47.10% |
| KRE241220C00048000 | 2024-04-24 12:36PM EDT | 2024-12-20 | 5.45 | 3.00 | 6.30 | 0.00 | - | 2 | 158 | 40.21% |
| KRE241231C00048000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 5.50 | 3.25 | 6.90 | 0.00 | - | 1 | 30 | 43.15% |
| KRE250117C00048000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 5.85 | 3.05 | 7.40 | 0.00 | - | 3 | 400 | 44.86% |
| KRE250321C00048000 | 2024-03-21 9:38AM EDT | 2025-03-21 | 7.20 | 3.50 | 8.00 | 0.00 | - | 1 | 7 | 43.69% |
| KRE250620C00048000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 6.65 | 4.00 | 9.00 | 0.00 | - | 1 | 266 | 43.65% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 46.40% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 5.50 | 10.50 | 0.00 | - | 174 | 332 | 42.74% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 5.50 | 10.50 | 0.00 | - | 18 | 163 | 41.79% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 7.50 | 12.50 | 0.00 | - | 1 | 103 | 40.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00048000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.74 | 0.10 | 4.95 | +0.05 | +7.25% | 1,842 | 786 | 98.63% |
| KRE240510P00048000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.95 | 0.50 | 4.80 | -0.01 | -1.04% | 44 | 873 | 73.10% |
| KRE240517P00048000 | 2024-04-26 4:12PM EDT | 2024-05-17 | 1.50 | 1.28 | 2.90 | +0.31 | +26.05% | 115 | 44,170 | 65.14% |
| KRE240524P00048000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 1.35 | 0.16 | 4.75 | +0.10 | +8.00% | 5 | 49 | 91.41% |
| KRE240531P00048000 | 2024-04-26 3:35PM EDT | 2024-05-31 | 1.37 | 0.05 | 5.00 | -0.01 | -0.72% | 1 | 84 | 85.99% |
| KRE240621P00048000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 1.78 | 0.44 | 2.63 | 0.00 | - | 138 | 7,110 | 36.28% |
| KRE240628P00048000 | 2024-04-24 1:50PM EDT | 2024-06-28 | 1.89 | 1.01 | 3.45 | 0.00 | - | 624 | 680 | 44.53% |
| KRE240719P00048000 | 2024-04-25 3:56PM EDT | 2024-07-19 | 2.26 | 0.36 | 4.95 | -0.06 | -2.59% | 4 | 2,043 | 54.97% |
| KRE240816P00048000 | 2024-04-26 10:59AM EDT | 2024-08-16 | 2.62 | 1.40 | 3.90 | -0.13 | -4.73% | 300 | 3,228 | 37.65% |
| KRE240920P00048000 | 2024-04-24 12:22PM EDT | 2024-09-20 | 2.98 | 1.63 | 4.10 | 0.00 | - | 5 | 946 | 34.52% |
| KRE240930P00048000 | 2024-04-23 2:45PM EDT | 2024-09-30 | 3.05 | 1.97 | 4.65 | 0.00 | - | 8 | 62 | 37.81% |
| KRE241018P00048000 | 2024-04-25 9:38AM EDT | 2024-10-18 | 3.45 | 3.20 | 4.65 | 0.00 | - | 119 | 138 | 35.82% |
| KRE241115P00048000 | 2024-04-25 10:53AM EDT | 2024-11-15 | 3.90 | 3.55 | 5.10 | 0.00 | - | 48 | 388 | 36.43% |
| KRE241220P00048000 | 2024-04-26 11:00AM EDT | 2024-12-20 | 4.00 | 3.80 | 4.40 | -0.09 | -2.20% | 4 | 507 | 29.09% |
| KRE241231P00048000 | 2024-04-24 11:22AM EDT | 2024-12-31 | 4.05 | 3.05 | 5.45 | 0.00 | - | 10 | 135 | 35.12% |
| KRE250117P00048000 | 2024-04-25 11:02AM EDT | 2025-01-17 | 4.40 | 4.05 | 5.00 | 0.00 | - | 10 | 6,718 | 31.20% |
| KRE250321P00048000 | 2024-04-26 9:59AM EDT | 2025-03-21 | 4.50 | 3.45 | 7.00 | -0.25 | -5.26% | 1 | 68 | 39.19% |
| KRE250620P00048000 | 2024-04-26 12:29PM EDT | 2025-06-20 | 5.05 | 2.50 | 7.50 | -1.28 | -20.22% | 1 | 2,201 | 37.16% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 3.00 | 8.00 | 0.00 | - | - | 18 | 35.94% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 39.37% |
| KRE260116P00048000 | 2024-03-14 11:11AM EDT | 2026-01-16 | 6.75 | 4.50 | 9.50 | 0.00 | - | 5 | 1,243 | 38.49% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 32.75% |
© 2024 Yahoo. Todos los derechos reservados.