SPDR S&P Regional Banking ETF (KRE)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712C00035000 | 2024-06-21 2:54PM EDT | 35.00 | 11.86 | 11.85 | 16.50 | 0.00 | - | 1 | 0 | 89.84% |
| KRE240712C00043000 | 2024-06-24 11:26AM EDT | 43.00 | 4.94 | 4.00 | 8.50 | 0.00 | - | 2 | 4 | 135.45% |
| KRE240712C00044000 | 2024-06-11 1:52PM EDT | 44.00 | 2.76 | 2.80 | 7.40 | 0.00 | - | - | 5 | 121.00% |
| KRE240712C00045000 | 2024-06-18 9:42AM EDT | 45.00 | 2.41 | 1.90 | 6.50 | 0.00 | - | - | 10 | 112.65% |
| KRE240712C00046000 | 2024-06-28 2:07PM EDT | 46.00 | 3.15 | 1.30 | 5.50 | +1.72 | +120.28% | 1 | 7 | 101.07% |
| KRE240712C00046500 | 2024-06-25 9:32AM EDT | 46.50 | 1.58 | 2.47 | 3.45 | 0.00 | - | 27 | 157 | 50.10% |
| KRE240712C00047000 | 2024-06-28 10:58AM EDT | 47.00 | 2.40 | 2.06 | 3.05 | +1.20 | +100.00% | 7 | 439 | 48.24% |
| KRE240712C00047500 | 2024-06-28 11:06AM EDT | 47.50 | 1.87 | 1.66 | 4.15 | +0.90 | +92.78% | 4 | 392 | 53.13% |
| KRE240712C00048000 | 2024-06-28 3:55PM EDT | 48.00 | 1.66 | 0.29 | 2.00 | +0.85 | +104.94% | 76 | 625 | 36.43% |
| KRE240712C00048500 | 2024-06-28 3:36PM EDT | 48.50 | 1.10 | 0.16 | 5.00 | +0.53 | +92.98% | 76 | 54 | 59.47% |
| KRE240712C00049000 | 2024-06-28 3:04PM EDT | 49.00 | 0.98 | 0.20 | 4.80 | +0.58 | +145.00% | 182 | 173 | 63.97% |
| KRE240712C00049500 | 2024-06-28 3:58PM EDT | 49.50 | 0.79 | 0.23 | 0.78 | +0.49 | +163.33% | 58 | 23 | 25.10% |
| KRE240712C00050000 | 2024-06-28 3:57PM EDT | 50.00 | 0.58 | 0.11 | 1.04 | +0.38 | +190.00% | 4,976 | 5,350 | 37.35% |
| KRE240712C00050500 | 2024-06-28 3:22PM EDT | 50.50 | 0.33 | 0.21 | 0.58 | +0.19 | +135.71% | 15 | 257 | 29.49% |
| KRE240712C00051000 | 2024-06-28 3:57PM EDT | 51.00 | 0.30 | 0.00 | 0.39 | +0.19 | +172.73% | 23 | 258 | 27.74% |
| KRE240712C00051500 | 2024-06-26 3:02PM EDT | 51.50 | 0.07 | 0.00 | 0.34 | 0.00 | - | 50 | 52 | 29.74% |
| KRE240712C00052000 | 2024-06-24 11:39AM EDT | 52.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 93.07% |
| KRE240712C00053000 | 2024-06-24 9:40AM EDT | 53.00 | 0.03 | 0.00 | 2.40 | 0.00 | - | 1 | 51 | 68.16% |
| KRE240712C00055000 | 2024-06-28 9:46AM EDT | 55.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4,942 | 4,942 | 58.30% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240712P00035000 | 2024-06-18 3:11PM EDT | 35.00 | 0.02 | 0.00 | 1.89 | 0.00 | - | 50 | 44 | 161.43% |
| KRE240712P00040000 | 2024-06-27 2:23PM EDT | 40.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 4,942 | 4,943 | 62.50% |
| KRE240712P00041000 | 2024-06-20 1:19PM EDT | 41.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 26 | 57.23% |
| KRE240712P00042000 | 2024-06-24 9:40AM EDT | 42.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 1 | 34 | 56.15% |
| KRE240712P00042500 | 2024-06-27 9:47AM EDT | 42.50 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 42 | 71.39% |
| KRE240712P00043000 | 2024-06-25 2:07PM EDT | 43.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 21 | 129 | 53.81% |
| KRE240712P00043500 | 2024-06-25 11:43AM EDT | 43.50 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 43 | 63.38% |
| KRE240712P00044000 | 2024-06-28 11:11AM EDT | 44.00 | 0.05 | 0.00 | 0.16 | -0.11 | -68.75% | 14 | 56 | 41.90% |
| KRE240712P00044500 | 2024-06-28 1:35PM EDT | 44.50 | 0.05 | 0.00 | 0.26 | -0.17 | -77.27% | 20 | 188 | 44.34% |
| KRE240712P00045000 | 2024-06-28 2:51PM EDT | 45.00 | 0.07 | 0.00 | 0.47 | -0.16 | -69.57% | 40 | 5,030 | 50.00% |
| KRE240712P00045500 | 2024-06-28 2:46PM EDT | 45.50 | 0.10 | 0.00 | 0.49 | -0.30 | -75.00% | 35 | 132 | 46.68% |
| KRE240712P00046000 | 2024-06-28 10:57AM EDT | 46.00 | 0.14 | 0.10 | 0.32 | -0.51 | -78.46% | 31 | 454 | 35.94% |
| KRE240712P00046500 | 2024-06-28 11:45AM EDT | 46.50 | 0.17 | 0.01 | 5.00 | -0.35 | -67.31% | 240 | 540 | 98.14% |
| KRE240712P00047000 | 2024-06-28 3:58PM EDT | 47.00 | 0.23 | 0.11 | 0.45 | -0.47 | -67.14% | 391 | 466 | 32.62% |
| KRE240712P00047500 | 2024-06-28 1:53PM EDT | 47.50 | 0.38 | 0.21 | 0.44 | -0.56 | -59.57% | 31 | 35 | 27.88% |
| KRE240712P00048000 | 2024-06-28 3:50PM EDT | 48.00 | 0.46 | 0.32 | 0.60 | -0.96 | -67.61% | 257 | 123 | 27.98% |
| KRE240712P00048500 | 2024-06-28 3:20PM EDT | 48.50 | 0.77 | 0.24 | 0.71 | -1.36 | -63.85% | 40 | 33 | 25.73% |
| KRE240712P00049500 | 2024-06-27 3:25PM EDT | 49.50 | 2.23 | 0.71 | 1.64 | 0.00 | - | 10 | 12 | 37.16% |
| KRE240712P00050000 | 2024-06-28 12:45PM EDT | 50.00 | 1.49 | 0.64 | 1.80 | -1.18 | -44.19% | 4 | 11 | 33.59% |
| KRE240712P00051000 | 2024-06-14 9:44AM EDT | 51.00 | 5.10 | 1.79 | 2.96 | 0.00 | - | - | 18 | 47.51% |
© 2024 Yahoo. Todos los derechos reservados.