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
58.958,54 -1.215,31 (-2,02%)
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:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00049000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.47 | 0.00 | 1.44 | -0.19 | -28.79% | 1,599 | 3,451 | 67.68% |
| KRE240510C00049000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 0.74 | 0.00 | 0.91 | -0.16 | -17.78% | 85 | 269 | 33.55% |
| KRE240517C00049000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 1.07 | 0.89 | 1.46 | -0.06 | -5.31% | 3,634 | 8,676 | 39.50% |
| KRE240524C00049000 | 2024-04-26 3:44PM EDT | 2024-05-24 | 1.21 | 0.00 | 4.80 | -0.22 | -15.38% | 10 | 750 | 51.93% |
| KRE240531C00049000 | 2024-04-25 4:10PM EDT | 2024-05-31 | 2.33 | 0.81 | 2.98 | 0.00 | - | 2 | 9 | 56.20% |
| KRE240621C00049000 | 2024-04-26 3:32PM EDT | 2024-06-21 | 1.95 | 0.23 | 2.15 | -0.18 | -8.45% | 122 | 10,819 | 33.40% |
| KRE240628C00049000 | 2024-04-24 4:00PM EDT | 2024-06-28 | 2.50 | 0.16 | 5.00 | 0.00 | - | 6 | 5,021 | 67.21% |
| KRE240719C00049000 | 2024-04-26 12:31PM EDT | 2024-07-19 | 2.46 | 0.09 | 5.00 | +0.11 | +4.68% | 4 | 388 | 58.20% |
| KRE240816C00049000 | 2024-04-26 2:24PM EDT | 2024-08-16 | 2.88 | 1.80 | 4.60 | -0.10 | -3.36% | 73 | 766 | 46.63% |
| KRE240920C00049000 | 2024-04-26 1:30PM EDT | 2024-09-20 | 3.50 | 3.10 | 4.45 | +0.15 | +4.48% | 4 | 1,529 | 39.48% |
| KRE240930C00049000 | 2024-04-16 11:18AM EDT | 2024-09-30 | 2.71 | 3.10 | 4.95 | 0.00 | - | 4 | 24 | 42.16% |
| KRE241018C00049000 | 2024-04-24 9:35AM EDT | 2024-10-18 | 4.00 | 3.55 | 4.70 | 0.00 | - | 39 | 305 | 38.06% |
| KRE241115C00049000 | 2024-04-19 2:28PM EDT | 2024-11-15 | 3.85 | 2.17 | 6.45 | 0.00 | - | 5 | 118 | 47.61% |
| KRE241220C00049000 | 2024-04-23 10:03AM EDT | 2024-12-20 | 5.05 | 2.39 | 6.95 | 0.00 | - | 10 | 392 | 47.22% |
| KRE241231C00049000 | 2024-04-25 10:41AM EDT | 2024-12-31 | 4.73 | 2.25 | 6.95 | 0.00 | - | 1 | 48 | 46.16% |
| KRE250117C00049000 | 2024-04-18 9:30AM EDT | 2025-01-17 | 4.00 | 2.78 | 6.00 | 0.00 | - | 6 | 945 | 38.82% |
| KRE250321C00049000 | 2024-04-24 9:36AM EDT | 2025-03-21 | 5.90 | 3.05 | 7.95 | 0.00 | - | 2 | 10 | 45.70% |
| KRE250620C00049000 | 2024-04-17 1:12PM EDT | 2025-06-20 | 5.35 | 3.50 | 8.50 | 0.00 | - | 3 | 256 | 43.16% |
| KRE250919C00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 7.20 | 7.55 | 7.90 | 0.00 | - | - | 40 | 36.45% |
| KRE251219C00049000 | 2024-04-17 1:37PM EDT | 2025-12-19 | 6.70 | 5.00 | 10.00 | 0.00 | - | 146 | 481 | 42.27% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 56.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00049000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 1.22 | 0.17 | 4.95 | -0.06 | -4.69% | 28 | 290 | 79.39% |
| KRE240510P00049000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 1.32 | 1.12 | 5.00 | -0.10 | -7.04% | 5 | 28 | 69.48% |
| KRE240517P00049000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.66 | 1.62 | 2.57 | +0.13 | +8.50% | 1,127 | 6,931 | 46.05% |
| KRE240524P00049000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 1.45 | 0.05 | 5.00 | 0.00 | - | 72 | 25 | 85.57% |
| KRE240531P00049000 | 2024-04-26 10:26AM EDT | 2024-05-31 | 1.67 | 0.14 | 5.00 | -0.26 | -13.47% | 23 | 23 | 76.54% |
| KRE240621P00049000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 2.25 | 0.94 | 4.95 | -0.17 | -7.02% | 58 | 6,075 | 59.84% |
| KRE240628P00049000 | 2024-04-26 10:11AM EDT | 2024-06-28 | 2.40 | 0.18 | 5.00 | +0.05 | +2.13% | 15 | 43 | 57.06% |
| KRE240719P00049000 | 2024-04-26 3:48PM EDT | 2024-07-19 | 2.87 | 0.50 | 5.00 | -0.02 | -0.69% | 13 | 2,986 | 49.41% |
| KRE240816P00049000 | 2024-04-25 9:31AM EDT | 2024-08-16 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 641 | 42.80% |
| KRE240920P00049000 | 2024-04-25 2:57PM EDT | 2024-09-20 | 3.60 | 1.61 | 5.00 | 0.00 | - | 13 | 615 | 37.35% |
| KRE240930P00049000 | 2024-03-27 2:06PM EDT | 2024-09-30 | 3.60 | 1.61 | 5.95 | 0.00 | - | 2 | 58 | 43.70% |
| KRE241018P00049000 | 2024-04-26 3:30PM EDT | 2024-10-18 | 3.85 | 3.65 | 6.00 | -0.20 | -4.94% | 204 | 191 | 41.77% |
| KRE241115P00049000 | 2024-04-17 2:43PM EDT | 2024-11-15 | 5.55 | 4.05 | 6.50 | 0.00 | - | 29 | 2,215 | 42.29% |
| KRE241220P00049000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 4.26 | 2.51 | 5.95 | -0.34 | -7.39% | 5 | 325 | 35.50% |
| KRE241231P00049000 | 2024-04-10 11:17AM EDT | 2024-12-31 | 5.40 | 2.46 | 6.90 | 0.00 | - | 1 | 85 | 40.71% |
| KRE250117P00049000 | 2024-04-26 10:17AM EDT | 2025-01-17 | 4.57 | 4.55 | 6.55 | -0.08 | -1.72% | 4 | 7,403 | 37.24% |
| KRE250321P00049000 | 2024-04-24 2:51PM EDT | 2025-03-21 | 4.90 | 2.50 | 7.50 | 0.00 | - | 1 | 34 | 38.74% |
| KRE250620P00049000 | 2024-01-30 12:19PM EDT | 2025-06-20 | 4.65 | 5.55 | 6.35 | 0.00 | - | 3 | 248 | 28.68% |
| KRE250919P00049000 | 2024-02-05 3:58PM EDT | 2025-09-19 | 6.85 | 6.20 | 6.40 | 0.00 | - | - | 5 | 26.22% |
| KRE251219P00049000 | 2024-02-12 12:33PM EDT | 2025-12-19 | 6.75 | 6.55 | 7.35 | 0.00 | - | 5 | 1,334 | 28.03% |
| KRE260116P00049000 | 2024-03-21 11:24AM EDT | 2026-01-16 | 6.30 | 4.50 | 9.50 | 0.00 | - | 1,000 | 3,249 | 36.04% |
| KRE261218P00049000 | 2024-04-10 1:04PM EDT | 2026-12-18 | 8.55 | 5.00 | 10.00 | 0.00 | - | 1 | 3 | 30.75% |
© 2024 Yahoo. Todos los derechos reservados.