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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726C00035000 | 2024-06-21 3:01PM EDT | 35.00 | 11.89 | 11.80 | 16.35 | 0.00 | - | 9 | 0 | 157.91% |
| KRE240726C00045000 | 2024-06-26 11:08AM EDT | 45.00 | 2.46 | 3.90 | 6.00 | 0.00 | - | 20 | 19 | 69.04% |
| KRE240726C00046000 | 2024-06-26 10:06AM EDT | 46.00 | 1.81 | 3.10 | 4.05 | 0.00 | - | 1 | 4 | 41.02% |
| KRE240726C00046500 | 2024-06-28 12:17PM EDT | 46.50 | 2.90 | 2.14 | 3.60 | +0.94 | +47.96% | 6 | 34 | 38.67% |
| KRE240726C00047000 | 2024-06-28 10:31AM EDT | 47.00 | 2.59 | 2.54 | 5.00 | +1.17 | +82.39% | 41 | 284 | 72.83% |
| KRE240726C00047500 | 2024-06-28 10:35AM EDT | 47.50 | 2.33 | 1.50 | 2.70 | +1.22 | +109.91% | 1 | 78 | 33.50% |
| KRE240726C00048000 | 2024-06-28 2:07PM EDT | 48.00 | 1.95 | 1.17 | 2.27 | +0.82 | +72.57% | 4 | 154 | 31.01% |
| KRE240726C00048500 | 2024-06-27 2:42PM EDT | 48.50 | 1.68 | 1.30 | 2.14 | +0.85 | +102.41% | 20 | 161 | 33.84% |
| KRE240726C00049000 | 2024-06-27 3:53PM EDT | 49.00 | 1.00 | 1.21 | 2.00 | +0.23 | +29.87% | 1 | 103 | 35.99% |
| KRE240726C00049500 | 2024-06-28 3:49PM EDT | 49.50 | 1.09 | 0.35 | 2.00 | +0.26 | +31.33% | 3 | 16 | 40.28% |
| KRE240726C00050000 | 2024-06-28 1:59PM EDT | 50.00 | 0.86 | 0.22 | 1.04 | +0.38 | +79.17% | 59 | 386 | 26.42% |
| KRE240726C00050500 | 2024-06-25 11:57AM EDT | 50.50 | 0.34 | 0.54 | 1.31 | 0.00 | - | 5 | 8 | 35.08% |
| KRE240726C00051000 | 2024-06-28 3:55PM EDT | 51.00 | 0.60 | 0.19 | 0.60 | +0.35 | +140.00% | 8,275 | 56 | 24.27% |
| KRE240726C00052000 | 2024-06-28 11:33AM EDT | 52.00 | 0.35 | 0.15 | 0.70 | +0.23 | +191.67% | 33 | 119 | 32.03% |
| KRE240726C00052500 | 2024-06-28 12:25PM EDT | 52.50 | 0.27 | 0.07 | 0.68 | +0.14 | +107.69% | 1 | 0 | 34.23% |
| KRE240726C00055000 | 2024-06-27 1:56PM EDT | 55.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 2 | 3 | 64.82% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240726P00035000 | 2024-06-13 12:49PM EDT | 35.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 102.93% |
| KRE240726P00040000 | 2024-06-27 11:17AM EDT | 40.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 4 | 131 | 54.10% |
| KRE240726P00041000 | 2024-06-27 9:30AM EDT | 41.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 3 | 14 | 49.46% |
| KRE240726P00042000 | 2024-06-26 11:08AM EDT | 42.00 | 0.18 | 0.00 | 1.00 | 0.00 | - | 3 | 124 | 53.32% |
| KRE240726P00042500 | 2024-06-28 10:35AM EDT | 42.50 | 0.08 | 0.00 | 0.89 | -0.07 | -46.67% | 1 | 29 | 62.40% |
| KRE240726P00043000 | 2024-06-28 10:35AM EDT | 43.00 | 0.09 | 0.06 | 1.92 | -0.16 | -64.00% | 1 | 66 | 61.91% |
| KRE240726P00043500 | 2024-06-26 1:14PM EDT | 43.50 | 0.31 | 0.00 | 0.52 | 0.00 | - | 1 | 49 | 45.46% |
| KRE240726P00044000 | 2024-06-27 1:37PM EDT | 44.00 | 0.27 | 0.00 | 0.73 | 0.00 | - | 14 | 26 | 48.54% |
| KRE240726P00044500 | 2024-06-27 3:40PM EDT | 44.50 | 0.34 | 0.00 | 2.17 | 0.00 | - | 22 | 26 | 54.35% |
| KRE240726P00045000 | 2024-06-27 11:20AM EDT | 45.00 | 0.20 | 0.02 | 0.41 | -0.25 | -55.56% | 4 | 81 | 33.59% |
| KRE240726P00045500 | 2024-06-24 2:27PM EDT | 45.50 | 0.55 | 0.04 | 0.46 | 0.00 | - | 11 | 42 | 32.18% |
| KRE240726P00046000 | 2024-06-28 2:11PM EDT | 46.00 | 0.31 | 0.15 | 2.00 | -0.39 | -55.71% | 28 | 244 | 63.33% |
| KRE240726P00046500 | 2024-06-26 2:28PM EDT | 46.50 | 1.06 | 0.08 | 0.80 | 0.00 | - | 25 | 95 | 34.33% |
| KRE240726P00047000 | 2024-06-28 3:05PM EDT | 47.00 | 0.55 | 0.09 | 0.70 | -0.51 | -48.11% | 20 | 87 | 28.76% |
| KRE240726P00047500 | 2024-06-24 3:52PM EDT | 47.50 | 1.22 | 0.41 | 0.83 | 0.00 | - | 92 | 105 | 28.03% |
| KRE240726P00048000 | 2024-06-28 3:10PM EDT | 48.00 | 0.89 | 0.36 | 0.98 | -1.03 | -53.65% | 4 | 3 | 27.30% |
| KRE240726P00049000 | 2024-06-25 11:56AM EDT | 49.00 | 2.46 | 0.93 | 1.55 | 0.00 | - | 13 | 13 | 29.54% |
| KRE240726P00050000 | 2024-06-24 9:57AM EDT | 50.00 | 3.01 | 1.45 | 2.11 | 0.00 | - | 1 | 2 | 29.61% |
| KRE240726P00055000 | 2024-06-11 11:23AM EDT | 55.00 | 9.20 | 3.70 | 8.50 | 0.00 | - | - | 1 | 87.35% |
© 2024 Yahoo. Todos los derechos reservados.