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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802C00043000 | 2024-06-14 11:47AM EDT | 43.00 | 3.76 | 4.00 | 8.70 | 0.00 | - | - | 1 | 89.67% |
| KRE240802C00046000 | 2024-06-24 10:11AM EDT | 46.00 | 2.61 | 1.25 | 4.10 | 0.00 | - | 2 | 5 | 37.70% |
| KRE240802C00047000 | 2024-06-28 1:12PM EDT | 47.00 | 2.82 | 0.54 | 4.70 | +1.00 | +54.95% | 1 | 18 | 59.91% |
| KRE240802C00047500 | 2024-06-27 11:01AM EDT | 47.50 | 1.54 | 2.17 | 2.91 | 0.00 | - | 1 | 12 | 33.69% |
| KRE240802C00048000 | 2024-06-27 1:04PM EDT | 48.00 | 1.30 | 2.02 | 4.30 | 0.00 | - | 8 | 566 | 62.18% |
| KRE240802C00049000 | 2024-06-28 2:07PM EDT | 49.00 | 1.56 | 1.42 | 1.89 | +0.70 | +81.40% | 26 | 66 | 30.37% |
| KRE240802C00049500 | 2024-06-28 2:19PM EDT | 49.50 | 1.30 | 1.17 | 1.63 | +0.73 | +128.07% | 1 | 4 | 29.93% |
| KRE240802C00050000 | 2024-06-28 11:21AM EDT | 50.00 | 1.13 | 0.23 | 1.60 | +0.54 | +91.53% | 12 | 25 | 32.98% |
| KRE240802C00050500 | 2024-06-25 11:57AM EDT | 50.50 | 0.46 | 0.19 | 1.60 | 0.00 | - | 16 | 18 | 36.28% |
| KRE240802C00051000 | 2024-06-28 11:04AM EDT | 51.00 | 0.72 | 0.57 | 1.00 | +0.42 | +140.00% | 1 | 35 | 29.00% |
| KRE240802C00051500 | 2024-06-28 3:31PM EDT | 51.50 | 0.56 | 0.05 | 4.85 | +0.26 | +86.67% | 3 | 13 | 56.74% |
| KRE240802C00052000 | 2024-06-28 10:09AM EDT | 52.00 | 0.42 | 0.30 | 0.78 | +0.18 | +75.00% | 21 | 30 | 30.23% |
| KRE240802C00052500 | 2024-06-28 11:03AM EDT | 52.50 | 0.40 | 0.08 | 0.44 | +0.11 | +37.93% | 5 | 2 | 25.44% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240802P00040000 | 2024-06-20 3:37PM EDT | 40.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 4 | 89 | 50.20% |
| KRE240802P00041000 | 2024-06-28 10:47AM EDT | 41.00 | 0.08 | 0.05 | 0.49 | -0.09 | -52.94% | 6 | 60 | 52.49% |
| KRE240802P00041500 | 2024-06-28 9:46AM EDT | 41.50 | 0.12 | 0.00 | 0.30 | -0.10 | -45.45% | 1 | 11 | 43.16% |
| KRE240802P00042000 | 2024-06-20 3:37PM EDT | 42.00 | 0.34 | 0.00 | 0.71 | 0.00 | - | 5 | 70 | 53.86% |
| KRE240802P00042500 | 2024-06-28 10:10AM EDT | 42.50 | 0.13 | 0.00 | 0.73 | -0.14 | -51.85% | 20 | 149 | 51.66% |
| KRE240802P00043000 | 2024-06-25 2:28PM EDT | 43.00 | 0.31 | 0.01 | 0.55 | 0.00 | - | 7 | 10 | 44.09% |
| KRE240802P00043500 | 2024-06-28 2:36PM EDT | 43.50 | 0.15 | 0.00 | 0.21 | -0.20 | -57.14% | 10 | 22 | 30.66% |
| KRE240802P00044000 | 2024-06-21 3:59PM EDT | 44.00 | 0.19 | 0.01 | 0.41 | -0.38 | -66.67% | 1 | 11 | 35.01% |
| KRE240802P00044500 | 2024-06-28 9:46AM EDT | 44.50 | 0.30 | 0.01 | 0.83 | -0.25 | -45.45% | 1 | 3 | 42.97% |
| KRE240802P00045000 | 2024-06-28 10:35AM EDT | 45.00 | 0.30 | 0.00 | 0.70 | -0.45 | -60.00% | 8 | 21 | 37.16% |
| KRE240802P00045500 | 2024-06-26 3:16PM EDT | 45.50 | 0.77 | 0.06 | 0.56 | 0.00 | - | 8 | 31 | 31.20% |
| KRE240802P00046000 | 2024-06-28 3:31PM EDT | 46.00 | 0.45 | 0.07 | 0.98 | -0.37 | -45.12% | 5 | 10 | 37.31% |
| KRE240802P00046500 | 2024-06-28 1:18PM EDT | 46.50 | 0.52 | 0.05 | 0.73 | -0.47 | -47.47% | 20 | 45 | 29.27% |
| KRE240802P00047000 | 2024-06-28 10:53AM EDT | 47.00 | 0.58 | 0.11 | 0.84 | -0.48 | -45.28% | 6 | 9 | 28.42% |
| KRE240802P00047500 | 2024-06-27 11:35AM EDT | 47.50 | 1.45 | 0.17 | 1.38 | 0.00 | - | 22 | 203 | 34.94% |
| KRE240802P00048000 | 2024-06-28 2:19PM EDT | 48.00 | 0.92 | 0.33 | 1.85 | -0.74 | -44.58% | 1 | 35 | 39.36% |
| KRE240802P00050000 | 2024-06-21 3:01PM EDT | 50.00 | 3.75 | 1.61 | 4.70 | 0.00 | - | 2 | 13 | 69.34% |
© 2024 Yahoo. Todos los derechos reservados.