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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920C00023000 | 2023-09-07 11:19AM EDT | 23.00 | 20.75 | 17.95 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| KRE240920C00025000 | 2023-10-04 2:57PM EDT | 25.00 | 16.10 | 17.00 | 21.30 | 0.00 | - | 1 | 30 | 0.00% |
| KRE240920C00027000 | 2023-07-21 9:55AM EDT | 27.00 | 20.95 | 18.40 | 19.35 | 0.00 | - | 5 | 5 | 0.00% |
| KRE240920C00028000 | 2024-03-08 3:30PM EDT | 28.00 | 22.05 | 19.15 | 22.30 | 0.00 | - | 2 | 7 | 104.49% |
| KRE240920C00029000 | 2024-02-14 3:14PM EDT | 29.00 | 18.95 | 16.50 | 21.10 | 0.00 | - | 46 | 58 | 93.90% |
| KRE240920C00030000 | 2024-05-29 11:49AM EDT | 30.00 | 17.33 | 19.25 | 19.40 | 0.00 | - | 1 | 25 | 61.72% |
| KRE240920C00031000 | 2024-03-20 10:00AM EDT | 31.00 | 16.97 | 14.55 | 19.20 | 0.00 | - | 1 | 13 | 87.06% |
| KRE240920C00032000 | 2024-03-22 1:39PM EDT | 32.00 | 17.40 | 14.00 | 16.90 | 0.00 | - | 1 | 100 | 0.00% |
| KRE240920C00033000 | 2024-05-20 1:59PM EDT | 33.00 | 18.38 | 13.05 | 16.45 | 0.00 | - | 1 | 2 | 56.74% |
| KRE240920C00034000 | 2024-03-08 3:50PM EDT | 34.00 | 16.55 | 13.45 | 15.85 | 0.00 | - | 7 | 28 | 65.23% |
| KRE240920C00035000 | 2024-06-10 9:47AM EDT | 35.00 | 11.90 | 12.30 | 16.95 | 0.00 | - | 1 | 40 | 55.32% |
| KRE240920C00036000 | 2024-05-07 10:41AM EDT | 36.00 | 15.00 | 9.50 | 13.90 | 0.00 | - | 1 | 17 | 58.59% |
| KRE240920C00037000 | 2024-06-18 10:30AM EDT | 37.00 | 10.43 | 10.20 | 15.00 | 0.00 | - | 2 | 193 | 91.58% |
| KRE240920C00038000 | 2024-03-22 3:19PM EDT | 38.00 | 11.89 | 9.55 | 10.95 | 0.00 | - | 5 | 130 | 0.00% |
| KRE240920C00039000 | 2024-05-15 1:55PM EDT | 39.00 | 12.47 | 7.65 | 8.95 | 0.00 | - | 1 | 313 | 0.00% |
| KRE240920C00040000 | 2024-06-24 3:55PM EDT | 40.00 | 8.50 | 7.50 | 12.25 | 0.00 | - | 5 | 382 | 79.88% |
| KRE240920C00041000 | 2024-05-29 11:49AM EDT | 41.00 | 7.18 | 8.25 | 8.85 | 0.00 | - | 1 | 322 | 39.04% |
| KRE240920C00042000 | 2024-06-14 10:18AM EDT | 42.00 | 5.30 | 6.65 | 10.00 | 0.00 | - | 1 | 218 | 66.58% |
| KRE240920C00043000 | 2024-06-27 10:06AM EDT | 43.00 | 5.50 | 5.00 | 8.90 | 0.00 | - | 1 | 185 | 60.45% |
| KRE240920C00044000 | 2024-06-25 10:28AM EDT | 44.00 | 4.90 | 5.55 | 6.90 | 0.00 | - | 122 | 362 | 42.99% |
| KRE240920C00045000 | 2024-06-28 2:51PM EDT | 45.00 | 5.24 | 4.20 | 6.15 | +1.34 | +34.36% | 13 | 684 | 41.72% |
| KRE240920C00046000 | 2024-06-27 10:03AM EDT | 46.00 | 4.08 | 3.10 | 5.25 | +0.83 | +25.54% | 1 | 831 | 38.33% |
| KRE240920C00047000 | 2024-06-28 2:59PM EDT | 47.00 | 3.70 | 2.58 | 4.15 | +0.97 | +35.53% | 32 | 836 | 32.47% |
| KRE240920C00048000 | 2024-06-28 12:02PM EDT | 48.00 | 3.08 | 2.96 | 5.00 | +0.85 | +38.12% | 7 | 5,633 | 47.75% |
| KRE240920C00049000 | 2024-06-28 4:00PM EDT | 49.00 | 2.75 | 0.15 | 4.75 | +0.96 | +53.63% | 70 | 2,679 | 50.17% |
| KRE240920C00050000 | 2024-06-28 2:10PM EDT | 50.00 | 2.07 | 1.96 | 2.50 | +0.67 | +47.86% | 409 | 2,908 | 30.91% |
| KRE240920C00051000 | 2024-06-28 1:05PM EDT | 51.00 | 1.65 | 1.51 | 1.93 | +0.60 | +57.14% | 1,150 | 4,976 | 29.02% |
| KRE240920C00052000 | 2024-06-28 2:53PM EDT | 52.00 | 1.25 | 1.14 | 1.55 | +0.46 | +58.23% | 392 | 9,104 | 28.57% |
| KRE240920C00053000 | 2024-06-28 2:45PM EDT | 53.00 | 0.97 | 0.83 | 1.24 | +0.38 | +64.41% | 10 | 5,178 | 28.32% |
| KRE240920C00054000 | 2024-06-28 3:54PM EDT | 54.00 | 0.78 | 0.15 | 1.00 | +0.20 | +34.48% | 63 | 6,909 | 28.35% |
| KRE240920C00055000 | 2024-06-28 10:31AM EDT | 55.00 | 0.50 | 0.38 | 1.75 | +0.18 | +56.25% | 14 | 1,882 | 40.58% |
| KRE240920C00056000 | 2024-06-27 1:00PM EDT | 56.00 | 0.23 | 0.23 | 1.41 | 0.00 | - | 2 | 2,117 | 39.23% |
| KRE240920C00057000 | 2024-06-17 12:51PM EDT | 57.00 | 0.20 | 0.20 | 0.97 | 0.00 | - | 18 | 2,279 | 35.89% |
| KRE240920C00058000 | 2024-06-26 3:53PM EDT | 58.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 790 | 54.44% |
| KRE240920C00059000 | 2024-06-17 1:34PM EDT | 59.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 4 | 834 | 59.50% |
| KRE240920C00060000 | 2024-06-28 10:54AM EDT | 60.00 | 0.12 | 0.05 | 0.35 | +0.05 | +71.43% | 200 | 41,087 | 31.45% |
| KRE240920C00065000 | 2024-06-27 1:00PM EDT | 65.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 2 | 430 | 50.83% |
| KRE240920C00070000 | 2024-06-17 1:53PM EDT | 70.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 99 | 298 | 56.35% |
| KRE240920C00075000 | 2024-04-11 3:40PM EDT | 75.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 24 | 25 | 50.59% |
| KRE240920C00080000 | 2024-03-07 10:30AM EDT | 80.00 | 0.08 | 0.00 | 0.64 | 0.00 | - | 1 | 63 | 59.62% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240920P00020000 | 2024-06-24 2:31PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,822 | 68.75% |
| KRE240920P00021000 | 2024-01-16 4:48PM EDT | 21.00 | 0.11 | 0.00 | 1.51 | 0.00 | - | 80 | 56 | 129.30% |
| KRE240920P00022000 | 2024-04-23 2:48PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| KRE240920P00023000 | 2024-02-06 11:41AM EDT | 23.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 50 | 50 | 73.44% |
| KRE240920P00024000 | 2024-04-11 9:47AM EDT | 24.00 | 0.11 | 0.00 | 0.85 | 0.00 | - | 2 | 129 | 97.27% |
| KRE240920P00025000 | 2024-06-14 10:51AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 449 | 67.38% |
| KRE240920P00026000 | 2024-04-01 11:34AM EDT | 26.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 50 | 54 | 63.87% |
| KRE240920P00027000 | 2024-06-06 12:43PM EDT | 27.00 | 0.06 | 0.00 | 1.19 | 0.00 | - | 5 | 69 | 90.33% |
| KRE240920P00028000 | 2024-06-13 9:30AM EDT | 28.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 8,866 | 70.51% |
| KRE240920P00029000 | 2024-06-10 12:02PM EDT | 29.00 | 0.09 | 0.00 | 1.08 | 0.00 | - | 1 | 59 | 79.39% |
| KRE240920P00030000 | 2024-06-14 12:03PM EDT | 30.00 | 0.10 | 0.00 | 0.61 | 0.00 | - | 10 | 288 | 65.72% |
| KRE240920P00031000 | 2024-04-04 12:17PM EDT | 31.00 | 0.25 | 0.00 | 0.84 | 0.00 | - | 1 | 3 | 66.80% |
| KRE240920P00032000 | 2024-05-10 9:30AM EDT | 32.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 2 | 95 | 109.72% |
| KRE240920P00033000 | 2024-06-18 9:42AM EDT | 33.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 145 | 50.29% |
| KRE240920P00034000 | 2024-06-17 2:31PM EDT | 34.00 | 0.19 | 0.00 | 0.69 | 0.00 | - | 22 | 211 | 53.13% |
| KRE240920P00035000 | 2024-06-28 10:16AM EDT | 35.00 | 0.11 | 0.00 | 1.50 | -0.10 | -47.62% | 2 | 5,770 | 61.28% |
| KRE240920P00036000 | 2024-06-26 3:40PM EDT | 36.00 | 0.16 | 0.10 | 0.92 | 0.00 | - | 6 | 1,519 | 51.32% |
| KRE240920P00037000 | 2024-06-24 11:48AM EDT | 37.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 3 | 520 | 43.26% |
| KRE240920P00038000 | 2024-06-26 1:11PM EDT | 38.00 | 0.26 | 0.05 | 0.57 | 0.00 | - | 1 | 1,466 | 45.85% |
| KRE240920P00039000 | 2024-06-25 12:21PM EDT | 39.00 | 0.33 | 0.00 | 0.41 | 0.00 | - | 1 | 988 | 38.48% |
| KRE240920P00040000 | 2024-06-28 12:25PM EDT | 40.00 | 0.26 | 0.15 | 0.74 | -0.07 | -21.21% | 22 | 8,105 | 42.43% |
| KRE240920P00041000 | 2024-06-28 11:05AM EDT | 41.00 | 0.31 | 0.09 | 0.98 | -0.18 | -36.73% | 501 | 1,675 | 43.16% |
| KRE240920P00042000 | 2024-06-28 2:45PM EDT | 42.00 | 0.39 | 0.21 | 3.80 | -0.15 | -27.78% | 29 | 40,506 | 54.54% |
| KRE240920P00043000 | 2024-06-28 1:58PM EDT | 43.00 | 0.49 | 0.09 | 0.61 | -0.22 | -30.99% | 60 | 9,283 | 29.54% |
| KRE240920P00044000 | 2024-06-28 3:51PM EDT | 44.00 | 0.61 | 0.40 | 0.98 | -0.41 | -40.20% | 10 | 4,435 | 31.81% |
| KRE240920P00045000 | 2024-06-28 2:49PM EDT | 45.00 | 0.80 | 0.15 | 0.98 | -0.30 | -27.27% | 50 | 8,305 | 27.98% |
| KRE240920P00046000 | 2024-06-28 2:17PM EDT | 46.00 | 0.99 | 0.19 | 1.40 | -0.42 | -29.79% | 4,620 | 5,754 | 29.37% |
| KRE240920P00047000 | 2024-06-28 1:58PM EDT | 47.00 | 1.36 | 0.24 | 5.00 | -0.48 | -26.09% | 102 | 6,767 | 65.43% |
| KRE240920P00048000 | 2024-06-28 11:21AM EDT | 48.00 | 1.61 | 1.38 | 1.89 | -0.69 | -30.00% | 33 | 3,214 | 25.86% |
| KRE240920P00049000 | 2024-06-28 1:04PM EDT | 49.00 | 2.12 | 1.86 | 5.00 | -1.15 | -35.17% | 242 | 1,420 | 53.96% |
| KRE240920P00050000 | 2024-06-28 1:04PM EDT | 50.00 | 2.63 | 2.37 | 2.93 | -0.83 | -23.99% | 334 | 3,553 | 25.90% |
| KRE240920P00051000 | 2024-06-27 9:50AM EDT | 51.00 | 4.20 | 2.84 | 4.15 | 0.00 | - | 45 | 2,112 | 32.50% |
| KRE240920P00052000 | 2024-06-25 10:12AM EDT | 52.00 | 5.00 | 3.15 | 5.00 | 0.00 | - | 229 | 1,414 | 34.72% |
| KRE240920P00053000 | 2024-06-26 1:43PM EDT | 53.00 | 6.27 | 3.70 | 5.05 | 0.00 | - | 2 | 1,149 | 27.25% |
| KRE240920P00054000 | 2024-05-17 9:35AM EDT | 54.00 | 4.35 | 6.20 | 10.45 | 0.00 | - | 1 | 530 | 56.30% |
| KRE240920P00055000 | 2024-06-14 2:36PM EDT | 55.00 | 9.45 | 4.55 | 8.00 | 0.00 | - | 1 | 354 | 44.73% |
| KRE240920P00056000 | 2024-05-24 12:05PM EDT | 56.00 | 7.64 | 7.05 | 11.75 | 0.00 | - | 1 | 16 | 52.37% |
| KRE240920P00057000 | 2024-05-20 2:15PM EDT | 57.00 | 6.50 | 9.60 | 11.10 | 0.00 | - | 1 | 10 | 54.69% |
| KRE240920P00058000 | 2024-05-16 10:37AM EDT | 58.00 | 7.38 | 10.10 | 14.35 | 0.00 | - | 1 | 137 | 67.58% |
| KRE240920P00059000 | 2024-01-09 1:16PM EDT | 59.00 | 8.55 | 10.15 | 15.00 | 0.00 | - | 2 | 2 | 62.79% |
| KRE240920P00060000 | 2024-06-27 2:53PM EDT | 60.00 | 12.43 | 8.75 | 13.50 | 0.00 | - | 87 | 38 | 64.50% |
| KRE240920P00065000 | 2024-04-25 11:04AM EDT | 65.00 | 16.83 | 13.75 | 18.45 | 0.00 | - | 30 | 10 | 75.54% |
© 2024 Yahoo. Todos los derechos reservados.