U.S. markets open in 3 hours 51 minutes
F S&P 500
5,167.00 +12.25 (+0.24%) F Dow Jones
38,911.00 +79.00 (+0.20%) F Nasdaq
18,037.00 +36.25 (+0.20%) E-mini Russell 2000 Index Futur
2,061.10 +15.30 (+0.75%) Petróleo
78.87 +0.76 (+0.97%) Oro
2,327.00 +18.40 (+0.80%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510C00030000 | 2024-04-12 9:40AM EDT | 30.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KRE240510C00035000 | 2024-05-01 3:56PM EDT | 35.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00040000 | 2024-04-17 11:30AM EDT | 40.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00041000 | 2024-04-15 1:57PM EDT | 41.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00042000 | 2024-04-17 11:07AM EDT | 42.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00044000 | 2024-04-08 2:11PM EDT | 44.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00044500 | 2024-04-16 10:17AM EDT | 44.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KRE240510C00045000 | 2024-04-23 12:01PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KRE240510C00045500 | 2024-04-30 2:09PM EDT | 45.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240510C00046000 | 2024-05-03 3:52PM EDT | 46.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240510C00046500 | 2024-05-03 10:03AM EDT | 46.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240510C00047000 | 2024-05-03 1:28PM EDT | 47.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| KRE240510C00047500 | 2024-05-03 1:52PM EDT | 47.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| KRE240510C00048000 | 2024-05-03 2:43PM EDT | 48.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| KRE240510C00048500 | 2024-05-03 2:08PM EDT | 48.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| KRE240510C00049000 | 2024-05-03 3:43PM EDT | 49.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| KRE240510C00049500 | 2024-05-03 3:44PM EDT | 49.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| KRE240510C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 1.56% |
| KRE240510C00050500 | 2024-05-03 3:59PM EDT | 50.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,649 | 0 | 3.13% |
| KRE240510C00051000 | 2024-05-03 3:52PM EDT | 51.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| KRE240510C00051500 | 2024-05-03 3:59PM EDT | 51.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| KRE240510C00052000 | 2024-05-03 3:52PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| KRE240510C00052500 | 2024-05-03 3:13PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,330 | 0 | 12.50% |
| KRE240510C00053000 | 2024-05-03 3:52PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KRE240510C00053500 | 2024-05-03 3:31PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| KRE240510C00054000 | 2024-05-03 2:08PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 25.00% |
| KRE240510C00054500 | 2024-05-03 3:59PM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 25.00% |
| KRE240510C00055000 | 2024-04-22 2:54PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| KRE240510C00058000 | 2024-04-22 11:18AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240510C00059000 | 2024-04-08 12:51PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KRE240510C00060000 | 2024-05-03 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240510P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| KRE240510P00035000 | 2024-04-29 9:37AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| KRE240510P00039000 | 2024-04-29 11:57AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KRE240510P00040000 | 2024-04-30 12:52PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| KRE240510P00041000 | 2024-05-01 11:36AM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| KRE240510P00042000 | 2024-05-01 12:06PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KRE240510P00042500 | 2024-04-25 2:28PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KRE240510P00043000 | 2024-05-02 3:30PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| KRE240510P00043500 | 2024-05-03 1:59PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KRE240510P00044000 | 2024-05-03 4:00PM EDT | 44.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| KRE240510P00044500 | 2024-05-03 2:16PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| KRE240510P00045000 | 2024-05-03 2:07PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| KRE240510P00045500 | 2024-05-03 3:24PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| KRE240510P00046000 | 2024-05-03 4:06PM EDT | 46.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| KRE240510P00046500 | 2024-05-03 3:31PM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 12.50% |
| KRE240510P00047000 | 2024-05-03 3:52PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| KRE240510P00047500 | 2024-05-03 3:50PM EDT | 47.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| KRE240510P00048000 | 2024-05-03 3:32PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 6.25% |
| KRE240510P00048500 | 2024-05-03 3:58PM EDT | 48.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 6.25% |
| KRE240510P00049000 | 2024-05-03 3:59PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,929 | 0 | 3.13% |
| KRE240510P00049500 | 2024-05-03 3:59PM EDT | 49.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.78% |
| KRE240510P00050000 | 2024-05-03 3:57PM EDT | 50.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| KRE240510P00050500 | 2024-05-03 1:58PM EDT | 50.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| KRE240510P00051000 | 2024-05-01 1:46PM EDT | 51.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KRE240510P00051500 | 2024-04-26 3:24PM EDT | 51.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| KRE240510P00052000 | 2024-05-03 2:27PM EDT | 52.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 0.00% |
| KRE240510P00054500 | 2024-05-03 9:59AM EDT | 54.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.