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
58.681,94 -1.274,27 (-2,13%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00050000 | 2024-04-26 3:39PM EDT | 2024-05-03 | 0.21 | 0.05 | 0.23 | -0.05 | -19.23% | 679 | 4,830 | 31.06% |
| KRE240510C00050000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.52 | -0.11 | -21.57% | 326 | 2,098 | 31.74% |
| KRE240517C00050000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 1.25 | 0.46 | 1.24 | +0.69 | +123.21% | 409 | 15,562 | 42.97% |
| KRE240524C00050000 | 2024-04-26 2:00PM EDT | 2024-05-24 | 0.85 | 0.01 | 2.63 | -0.03 | -3.41% | 2 | 704 | 63.87% |
| KRE240531C00050000 | 2024-04-26 12:25PM EDT | 2024-05-31 | 1.05 | 0.00 | 2.05 | -0.25 | -19.23% | 1 | 2,048 | 47.27% |
| KRE240621C00050000 | 2024-04-26 3:11PM EDT | 2024-06-21 | 1.46 | 0.42 | 2.20 | -0.12 | -7.59% | 111 | 13,462 | 39.40% |
| KRE240628C00050000 | 2024-04-19 3:30PM EDT | 2024-06-28 | 1.45 | 0.43 | 4.55 | 0.00 | - | 1 | 344 | 66.65% |
| KRE240719C00050000 | 2024-04-26 2:05PM EDT | 2024-07-19 | 1.92 | 0.00 | 3.95 | -0.48 | -20.00% | 11 | 3,613 | 51.22% |
| KRE240816C00050000 | 2024-04-26 11:42AM EDT | 2024-08-16 | 2.44 | 1.01 | 5.00 | -0.11 | -4.31% | 52 | 2,381 | 54.22% |
| KRE240920C00050000 | 2024-04-26 12:55PM EDT | 2024-09-20 | 3.05 | 0.50 | 5.00 | +0.10 | +3.39% | 59 | 1,436 | 47.33% |
| KRE240930C00050000 | 2024-04-10 3:52PM EDT | 2024-09-30 | 2.88 | 1.01 | 4.85 | 0.00 | - | 4 | 154 | 44.61% |
| KRE241018C00050000 | 2024-04-26 3:52PM EDT | 2024-10-18 | 3.18 | 3.10 | 5.00 | -0.27 | -7.83% | 5 | 1,113 | 43.37% |
| KRE241115C00050000 | 2024-04-24 11:13AM EDT | 2024-11-15 | 3.90 | 3.40 | 6.00 | 0.00 | - | 1 | 154 | 47.25% |
| KRE241220C00050000 | 2024-04-22 3:20PM EDT | 2024-12-20 | 4.35 | 3.90 | 5.20 | 0.00 | - | 113 | 1,385 | 38.48% |
| KRE241231C00050000 | 2024-04-10 11:47AM EDT | 2024-12-31 | 4.00 | 2.01 | 6.45 | 0.00 | - | 20 | 194 | 45.51% |
| KRE250117C00050000 | 2024-04-24 3:06PM EDT | 2025-01-17 | 4.70 | 4.05 | 6.85 | 0.00 | - | 42 | 11,865 | 46.48% |
| KRE250321C00050000 | 2024-04-10 2:52PM EDT | 2025-03-21 | 4.72 | 2.56 | 7.45 | 0.00 | - | 4 | 208 | 45.11% |
| KRE250620C00050000 | 2024-04-24 1:46PM EDT | 2025-06-20 | 6.10 | 4.70 | 6.70 | 0.00 | - | 15 | 1,051 | 36.26% |
| KRE250919C00050000 | 2024-04-16 1:04PM EDT | 2025-09-19 | 5.45 | 4.00 | 9.00 | 0.00 | - | 5 | 750 | 43.08% |
| KRE251219C00050000 | 2024-04-23 1:01PM EDT | 2025-12-19 | 7.25 | 4.50 | 8.70 | 0.00 | - | 1 | 2,899 | 38.45% |
| KRE260116C00050000 | 2024-04-16 12:54PM EDT | 2026-01-16 | 6.19 | 4.50 | 9.50 | 0.00 | - | 10 | 201 | 40.81% |
| KRE261218C00050000 | 2024-04-22 11:44AM EDT | 2026-12-18 | 8.85 | 6.50 | 11.50 | 0.00 | - | 10 | 307 | 39.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503P00050000 | 2024-04-26 3:30PM EDT | 2024-05-03 | 1.88 | 0.00 | 4.80 | +0.36 | +23.68% | 8 | 131 | 141.31% |
| KRE240510P00050000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 2.07 | 0.15 | 2.40 | +0.11 | +5.61% | 15 | 25 | 33.89% |
| KRE240517P00050000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 2.26 | 1.71 | 5.00 | -0.04 | -1.74% | 3 | 2,577 | 85.94% |
| KRE240531P00050000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 2.39 | 0.20 | 5.00 | -0.29 | -10.82% | 2 | 36 | 66.58% |
| KRE240621P00050000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 2.69 | 1.13 | 5.30 | -0.23 | -7.88% | 301 | 7,792 | 56.64% |
| KRE240628P00050000 | 2024-04-18 11:28AM EDT | 2024-06-28 | 4.66 | 2.50 | 5.05 | 0.00 | - | 1 | 92 | 50.27% |
| KRE240719P00050000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 3.30 | 3.10 | 3.85 | -0.20 | -5.71% | 104 | 4,087 | 30.42% |
| KRE240816P00050000 | 2024-04-24 10:16AM EDT | 2024-08-16 | 3.67 | 1.50 | 6.00 | +0.17 | +4.86% | 27 | 958 | 46.63% |
| KRE240920P00050000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 4.05 | 3.80 | 4.50 | +0.25 | +6.58% | 10 | 3,054 | 28.38% |
| KRE240930P00050000 | 2024-04-18 11:22AM EDT | 2024-09-30 | 5.54 | 2.11 | 6.45 | 0.00 | - | 4 | 71 | 42.96% |
| KRE241018P00050000 | 2024-04-26 11:02AM EDT | 2024-10-18 | 4.30 | 4.20 | 7.00 | -0.05 | -1.15% | 1 | 155 | 44.82% |
| KRE241115P00050000 | 2024-04-19 1:10PM EDT | 2024-11-15 | 5.55 | 4.60 | 6.95 | 0.00 | - | 4 | 98 | 41.26% |
| KRE241220P00050000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 5.50 | 4.80 | 6.95 | 0.00 | - | 2 | 1,138 | 38.11% |
| KRE241231P00050000 | 2024-03-21 9:53AM EDT | 2024-12-31 | 4.75 | 5.60 | 7.00 | 0.00 | - | 1 | 71 | 37.57% |
| KRE250117P00050000 | 2024-04-26 2:35PM EDT | 2025-01-17 | 5.20 | 3.30 | 6.95 | -0.27 | -4.94% | 187 | 28,728 | 36.05% |
| KRE250321P00050000 | 2024-04-24 3:06PM EDT | 2025-03-21 | 5.40 | 3.05 | 8.00 | 0.00 | - | 41 | 124 | 38.18% |
| KRE250331P00050000 | 2024-04-03 12:31PM EDT | 2025-03-31 | 5.98 | 3.10 | 8.00 | 0.00 | - | 15 | 15 | 37.62% |
| KRE250620P00050000 | 2024-04-04 1:18PM EDT | 2025-06-20 | 6.14 | 3.50 | 8.50 | 0.00 | - | 2 | 35,120 | 36.23% |
| KRE250919P00050000 | 2024-02-15 4:33PM EDT | 2025-09-19 | 6.75 | 5.00 | 9.50 | 0.00 | - | 41 | 750 | 37.28% |
| KRE251219P00050000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 6.75 | 4.50 | 9.50 | 0.00 | - | 1 | 5,782 | 34.35% |
| KRE260116P00050000 | 2024-04-23 1:19PM EDT | 2026-01-16 | 6.75 | 4.50 | 9.50 | 0.00 | - | 800 | 10,502 | 33.58% |
| KRE261218P00050000 | 2024-04-22 10:35AM EDT | 2026-12-18 | 8.49 | 5.50 | 10.50 | 0.00 | - | 1 | 7,681 | 30.37% |
© 2024 Yahoo. Todos los derechos reservados.