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
58.832,45 -1.419,46 (-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:52.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240503C00052000 | 2024-04-26 2:49PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1,101 | 3,001 | 32.03% |
| KRE240510C00052000 | 2024-04-25 3:18PM EDT | 2024-05-10 | 0.12 | 0.00 | 4.80 | 0.00 | - | 19 | 62 | 102.98% |
| KRE240517C00052000 | 2024-04-26 3:06PM EDT | 2024-05-17 | 0.20 | 0.06 | 1.00 | -0.01 | -4.76% | 1,052 | 14,391 | 51.12% |
| KRE240524C00052000 | 2024-04-26 3:50PM EDT | 2024-05-24 | 0.29 | 0.00 | 2.01 | -0.17 | -36.96% | 20 | 7 | 65.14% |
| KRE240531C00052000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 0.43 | 0.10 | 1.57 | -0.06 | -12.24% | 1 | 36 | 50.34% |
| KRE240621C00052000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 0.79 | 0.00 | 1.01 | -0.11 | -12.22% | 61 | 8,547 | 31.45% |
| KRE240628C00052000 | 2024-04-23 11:58AM EDT | 2024-06-28 | 1.03 | 0.00 | 2.97 | -0.18 | -14.88% | 1 | 70 | 55.88% |
| KRE240719C00052000 | 2024-04-25 4:14PM EDT | 2024-07-19 | 1.06 | 0.50 | 1.89 | 0.00 | - | 7 | 1,146 | 36.23% |
| KRE240816C00052000 | 2024-04-25 3:48PM EDT | 2024-08-16 | 1.71 | 0.00 | 2.00 | 0.00 | - | 3 | 504 | 32.47% |
| KRE240920C00052000 | 2024-04-26 10:25AM EDT | 2024-09-20 | 2.33 | 0.33 | 5.00 | +0.16 | +7.37% | 3 | 4,889 | 53.37% |
| KRE240930C00052000 | 2024-04-26 10:58AM EDT | 2024-09-30 | 2.25 | 1.86 | 2.39 | +0.11 | +5.14% | 13 | 258 | 30.66% |
| KRE241018C00052000 | 2024-04-26 10:33AM EDT | 2024-10-18 | 2.60 | 1.05 | 4.05 | +0.01 | +0.39% | 48 | 305 | 41.75% |
| KRE241115C00052000 | 2024-04-25 9:48AM EDT | 2024-11-15 | 2.97 | 1.02 | 4.80 | 0.00 | - | 11 | 384 | 44.02% |
| KRE241220C00052000 | 2024-04-22 9:31AM EDT | 2024-12-20 | 3.25 | 3.05 | 5.15 | 0.00 | - | 1 | 1,019 | 42.91% |
| KRE241231C00052000 | 2024-03-18 10:42AM EDT | 2024-12-31 | 3.55 | 2.57 | 3.45 | 0.00 | - | 3 | 12 | 31.18% |
| KRE250117C00052000 | 2024-04-25 11:49AM EDT | 2025-01-17 | 3.50 | 3.25 | 6.00 | 0.00 | - | 5 | 2,603 | 45.76% |
| KRE250321C00052000 | 2024-04-23 11:32AM EDT | 2025-03-21 | 4.55 | 1.56 | 6.45 | 0.00 | - | 12 | 83 | 43.62% |
| KRE250620C00052000 | 2024-04-26 10:14AM EDT | 2025-06-20 | 4.98 | 2.50 | 7.50 | +0.26 | +5.51% | 2 | 589 | 43.70% |
| KRE251219C00052000 | 2024-04-16 2:21PM EDT | 2025-12-19 | 5.20 | 3.50 | 8.50 | 0.00 | - | 87 | 93 | 40.56% |
| KRE260116C00052000 | 2024-03-14 3:22PM EDT | 2026-01-16 | 6.00 | 3.50 | 8.00 | 0.00 | - | 10 | 128 | 37.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240517P00052000 | 2024-04-26 2:15PM EDT | 2024-05-17 | 3.71 | 1.50 | 6.45 | -0.54 | -12.71% | 2 | 2,951 | 89.45% |
| KRE240524P00052000 | 2024-04-25 11:22AM EDT | 2024-05-24 | 4.13 | 1.55 | 6.45 | 0.00 | - | 1 | 1 | 77.49% |
| KRE240621P00052000 | 2024-04-25 2:30PM EDT | 2024-06-21 | 4.44 | 2.04 | 6.50 | 0.00 | - | 5 | 4,128 | 55.47% |
| KRE240628P00052000 | 2024-04-16 12:10PM EDT | 2024-06-28 | 6.52 | 2.13 | 7.00 | 0.00 | - | 1 | 129 | 58.72% |
| KRE240719P00052000 | 2024-04-25 9:45AM EDT | 2024-07-19 | 4.70 | 2.25 | 7.00 | 0.00 | - | 127 | 1,357 | 50.84% |
| KRE240816P00052000 | 2024-04-23 11:01AM EDT | 2024-08-16 | 4.85 | 2.61 | 7.50 | 0.00 | - | 5 | 321 | 48.80% |
| KRE240920P00052000 | 2024-04-17 9:49AM EDT | 2024-09-20 | 6.82 | 4.95 | 5.75 | 0.00 | - | 50 | 251 | 27.83% |
| KRE240930P00052000 | 2024-04-05 2:11PM EDT | 2024-09-30 | 5.90 | 3.20 | 7.85 | 0.00 | - | 10 | 72 | 44.02% |
| KRE241018P00052000 | 2024-04-26 10:31AM EDT | 2024-10-18 | 5.35 | 5.25 | 8.00 | -1.38 | -20.51% | 8 | 33 | 42.82% |
| KRE241115P00052000 | 2024-04-01 11:23AM EDT | 2024-11-15 | 5.60 | 4.75 | 7.90 | 0.00 | - | 6 | 211 | 39.06% |
| KRE241220P00052000 | 2024-04-23 10:08AM EDT | 2024-12-20 | 6.15 | 3.95 | 8.40 | 0.00 | - | 20 | 71 | 39.32% |
| KRE241231P00052000 | 2024-01-04 1:45PM EDT | 2024-12-31 | 5.82 | 4.50 | 9.50 | 0.00 | - | - | 7 | 45.37% |
| KRE250117P00052000 | 2024-04-24 9:40AM EDT | 2025-01-17 | 6.25 | 4.00 | 8.65 | 0.00 | - | 407 | 617 | 38.72% |
| KRE250321P00052000 | 2024-04-08 9:39AM EDT | 2025-03-21 | 6.60 | 5.30 | 8.30 | 0.00 | - | 30 | 63 | 32.90% |
| KRE250620P00052000 | 2024-03-05 11:25AM EDT | 2025-06-20 | 7.50 | 7.25 | 7.45 | 0.00 | - | 7 | 2,145 | 24.96% |
| KRE250919P00052000 | 2024-03-01 10:59AM EDT | 2025-09-19 | 8.85 | 5.00 | 8.35 | 0.00 | - | 1 | 1 | 26.62% |
| KRE251219P00052000 | 2024-01-25 4:23PM EDT | 2025-12-19 | 7.05 | 6.50 | 11.00 | 0.00 | - | 2 | 26 | 35.27% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 2026-01-16 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 30.52% |
© 2024 Yahoo. Todos los derechos reservados.