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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115C00035000 | 2024-06-14 2:37PM EDT | 35.00 | 11.62 | 12.35 | 16.95 | 0.00 | - | 5 | 5 | 78.49% |
| KRE241115C00040000 | 2024-03-06 11:28AM EDT | 40.00 | 10.96 | 9.15 | 11.40 | 0.00 | - | 2 | 9 | 52.54% |
| KRE241115C00041000 | 2024-06-28 11:20AM EDT | 41.00 | 9.18 | 8.60 | 11.50 | +2.03 | +28.39% | 3 | 27 | 60.55% |
| KRE241115C00042000 | 2024-06-26 10:14AM EDT | 42.00 | 6.35 | 7.65 | 9.00 | 0.00 | - | 164 | 158 | 41.11% |
| KRE241115C00043000 | 2024-06-04 12:54PM EDT | 43.00 | 6.20 | 7.35 | 8.60 | 0.00 | - | 30 | 33 | 43.82% |
| KRE241115C00044000 | 2024-06-26 10:39AM EDT | 44.00 | 4.95 | 5.25 | 9.00 | 0.00 | - | 394 | 537 | 53.44% |
| KRE241115C00045000 | 2024-06-26 12:54PM EDT | 45.00 | 4.50 | 5.45 | 6.70 | 0.00 | - | 2 | 559 | 37.48% |
| KRE241115C00046000 | 2024-06-28 1:09PM EDT | 46.00 | 5.32 | 4.55 | 5.90 | +1.15 | +27.58% | 1 | 428 | 35.55% |
| KRE241115C00047000 | 2024-06-24 10:12AM EDT | 47.00 | 3.85 | 3.80 | 5.80 | 0.00 | - | 10 | 271 | 39.48% |
| KRE241115C00048000 | 2024-06-28 1:02PM EDT | 48.00 | 3.90 | 3.45 | 6.00 | +0.85 | +27.87% | 216 | 919 | 45.44% |
| KRE241115C00049000 | 2024-06-21 3:07PM EDT | 49.00 | 2.45 | 2.71 | 5.60 | 0.00 | - | 6 | 477 | 45.95% |
| KRE241115C00050000 | 2024-06-28 12:06PM EDT | 50.00 | 2.85 | 2.80 | 5.00 | +0.32 | +12.65% | 7 | 472 | 44.56% |
| KRE241115C00051000 | 2024-06-24 12:16PM EDT | 51.00 | 2.14 | 2.17 | 2.79 | 0.00 | - | 1 | 651 | 29.65% |
| KRE241115C00052000 | 2024-06-28 1:05PM EDT | 52.00 | 2.03 | 1.96 | 3.00 | +0.53 | +35.33% | 1 | 407 | 34.46% |
| KRE241115C00053000 | 2024-06-18 12:26PM EDT | 53.00 | 1.35 | 1.40 | 3.00 | 0.00 | - | 12 | 390 | 37.32% |
| KRE241115C00054000 | 2024-06-12 11:05AM EDT | 54.00 | 1.41 | 1.09 | 1.71 | 0.00 | - | 1 | 140 | 28.70% |
| KRE241115C00055000 | 2024-06-28 12:08PM EDT | 55.00 | 1.11 | 1.02 | 5.00 | +0.11 | +11.00% | 2 | 379 | 59.40% |
| KRE241115C00056000 | 2024-06-12 3:41PM EDT | 56.00 | 0.70 | 0.79 | 1.22 | 0.00 | - | 5 | 475 | 28.47% |
| KRE241115C00057000 | 2024-06-20 10:34AM EDT | 57.00 | 0.59 | 0.41 | 1.03 | 0.00 | - | 1 | 94 | 28.47% |
| KRE241115C00058000 | 2024-06-24 2:31PM EDT | 58.00 | 0.55 | 0.05 | 5.00 | 0.00 | - | 5 | 155 | 66.66% |
| KRE241115C00059000 | 2024-05-31 3:32PM EDT | 59.00 | 0.62 | 0.01 | 5.00 | 0.00 | - | 16 | 2,462 | 68.90% |
| KRE241115C00060000 | 2024-05-30 10:22AM EDT | 60.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 17 | 345 | 69.36% |
| KRE241115C00061000 | 2024-05-29 3:08PM EDT | 61.00 | 0.30 | 0.02 | 2.00 | 0.00 | - | 1 | 54 | 46.07% |
| KRE241115C00062000 | 2024-05-15 12:52PM EDT | 62.00 | 0.83 | 0.00 | 2.32 | 0.00 | - | 1 | 13 | 51.05% |
| KRE241115C00063000 | 2024-06-05 9:54AM EDT | 63.00 | 0.21 | 0.02 | 2.00 | 0.00 | - | 10 | 925 | 49.61% |
| KRE241115C00064000 | 2024-05-07 10:11AM EDT | 64.00 | 0.67 | 0.03 | 0.38 | 0.00 | - | 2 | 57 | 30.42% |
| KRE241115C00065000 | 2024-04-08 12:31PM EDT | 65.00 | 0.72 | 0.50 | 0.52 | 0.00 | - | 1 | 2 | 34.28% |
| KRE241115C00070000 | 2024-06-05 12:41PM EDT | 70.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 6 | 241 | 64.75% |
| KRE241115C00075000 | 2024-01-18 2:13PM EDT | 75.00 | 0.30 | 0.00 | 0.92 | 0.00 | - | 42 | 17 | 53.05% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE241115P00025000 | 2024-06-21 9:45AM EDT | 25.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 41 | 198 | 57.62% |
| KRE241115P00030000 | 2024-06-20 3:37PM EDT | 30.00 | 0.13 | 0.05 | 0.53 | -0.07 | -35.00% | 4 | 348 | 50.39% |
| KRE241115P00035000 | 2024-06-26 10:28AM EDT | 35.00 | 0.37 | 0.10 | 0.86 | 0.00 | - | 1 | 376 | 49.54% |
| KRE241115P00040000 | 2024-06-26 1:01PM EDT | 40.00 | 0.62 | 0.05 | 4.80 | -0.23 | -27.06% | 3 | 947 | 53.96% |
| KRE241115P00041000 | 2024-06-26 11:42AM EDT | 41.00 | 1.04 | 0.10 | 5.00 | 0.00 | - | 4 | 2,459 | 51.66% |
| KRE241115P00042000 | 2024-06-28 3:48PM EDT | 42.00 | 0.87 | 0.63 | 5.00 | -0.27 | -23.68% | 14 | 1,311 | 50.71% |
| KRE241115P00043000 | 2024-06-28 11:30AM EDT | 43.00 | 0.98 | 0.28 | 5.00 | -0.38 | -27.94% | 4 | 696 | 67.99% |
| KRE241115P00044000 | 2024-06-28 12:02PM EDT | 44.00 | 1.23 | 0.81 | 5.00 | -0.53 | -30.11% | 102 | 938 | 63.67% |
| KRE241115P00045000 | 2024-06-28 3:51PM EDT | 45.00 | 1.44 | 0.28 | 3.25 | -0.54 | -27.27% | 10 | 1,590 | 43.49% |
| KRE241115P00046000 | 2024-06-28 12:45PM EDT | 46.00 | 1.74 | 1.49 | 5.00 | -0.63 | -26.58% | 3 | 1,437 | 55.03% |
| KRE241115P00047000 | 2024-06-28 11:31AM EDT | 47.00 | 2.01 | 1.00 | 2.26 | -0.62 | -23.57% | 10 | 642 | 27.00% |
| KRE241115P00048000 | 2024-06-24 12:06PM EDT | 48.00 | 3.15 | 2.20 | 2.63 | 0.00 | - | 1 | 784 | 26.29% |
| KRE241115P00049000 | 2024-06-27 9:41AM EDT | 49.00 | 3.75 | 0.50 | 3.10 | 0.00 | - | 300 | 3,177 | 26.03% |
| KRE241115P00050000 | 2024-06-24 10:30AM EDT | 50.00 | 4.32 | 2.00 | 5.30 | 0.00 | - | 152 | 256 | 39.62% |
| KRE241115P00051000 | 2024-05-24 9:38AM EDT | 51.00 | 4.25 | 4.15 | 6.55 | 0.00 | - | 215 | 454 | 45.02% |
| KRE241115P00052000 | 2024-06-13 3:26PM EDT | 52.00 | 6.35 | 3.80 | 5.30 | 0.00 | - | 5 | 780 | 29.44% |
| KRE241115P00053000 | 2024-05-20 10:29AM EDT | 53.00 | 4.50 | 6.25 | 7.70 | 0.00 | - | 160 | 254 | 44.03% |
| KRE241115P00054000 | 2024-05-17 11:47AM EDT | 54.00 | 4.95 | 7.25 | 10.70 | 0.00 | - | 2 | 23 | 63.38% |
| KRE241115P00055000 | 2024-05-02 9:33AM EDT | 55.00 | 7.55 | 4.85 | 9.35 | 0.00 | - | 70 | 70 | 46.41% |
| KRE241115P00056000 | 2024-03-28 10:11AM EDT | 56.00 | 7.65 | 6.00 | 10.95 | 0.00 | - | 44 | 58 | 53.97% |
| KRE241115P00057000 | 2024-05-15 12:03PM EDT | 57.00 | 7.20 | 9.15 | 13.40 | 0.00 | - | 1 | 2 | 50.55% |
| KRE241115P00058000 | 2024-05-14 11:22AM EDT | 58.00 | 8.05 | 11.30 | 11.60 | 0.00 | - | 750 | 752 | 46.79% |
| KRE241115P00059000 | 2024-03-08 4:54PM EDT | 59.00 | 10.60 | 10.55 | 13.65 | 0.00 | - | 5 | 5 | 58.23% |
| KRE241115P00060000 | 2024-04-02 10:01AM EDT | 60.00 | 11.90 | 11.80 | 12.15 | 0.00 | - | - | 1 | 36.45% |
© 2024 Yahoo. Todos los derechos reservados.