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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321C00030000 | 2024-06-13 10:21AM EDT | 30.00 | 17.39 | 17.50 | 22.30 | 0.00 | - | 10 | 26 | 76.88% |
| KRE250321C00031000 | 2024-04-03 1:22PM EDT | 31.00 | 18.80 | 19.30 | 21.60 | 0.00 | - | 3 | 3 | 64.23% |
| KRE250321C00032000 | 2024-05-08 1:23PM EDT | 32.00 | 18.95 | 13.50 | 17.90 | 0.00 | - | 1 | 21 | 41.99% |
| KRE250321C00033000 | 2024-05-28 9:53AM EDT | 33.00 | 17.10 | 14.90 | 16.85 | 0.00 | - | 14 | 51 | 38.89% |
| KRE250321C00034000 | 2024-05-24 12:10PM EDT | 34.00 | 15.85 | 11.85 | 16.40 | 0.00 | - | 8 | 8 | 43.77% |
| KRE250321C00035000 | 2024-06-20 11:42AM EDT | 35.00 | 12.87 | 13.05 | 17.75 | 0.00 | - | 10 | 26 | 64.20% |
| KRE250321C00036000 | 2024-05-09 9:55AM EDT | 36.00 | 15.70 | 10.25 | 14.15 | 0.00 | - | 8 | 49 | 35.99% |
| KRE250321C00037000 | 2024-05-08 11:05AM EDT | 37.00 | 14.40 | 10.00 | 13.55 | 0.00 | - | - | 2 | 37.99% |
| KRE250321C00038000 | 2024-05-24 3:26PM EDT | 38.00 | 12.40 | 9.00 | 13.00 | 0.00 | - | 14 | 21 | 39.82% |
| KRE250321C00040000 | 2024-06-21 2:05PM EDT | 40.00 | 9.10 | 8.75 | 13.40 | 0.00 | - | 1 | 35 | 53.66% |
| KRE250321C00041000 | 2024-05-13 12:52PM EDT | 41.00 | 12.00 | 7.75 | 9.70 | 0.00 | - | 2 | 77 | 29.79% |
| KRE250321C00042000 | 2024-06-25 11:07AM EDT | 42.00 | 8.10 | 7.20 | 11.95 | 0.00 | - | 22 | 29 | 51.42% |
| KRE250321C00043000 | 2024-05-23 10:30AM EDT | 43.00 | 9.10 | 5.20 | 9.00 | 0.00 | - | 8 | 59 | 34.67% |
| KRE250321C00044000 | 2024-05-23 10:25AM EDT | 44.00 | 8.40 | 4.30 | 8.95 | 0.00 | - | 2 | 58 | 38.43% |
| KRE250321C00045000 | 2024-06-28 10:33AM EDT | 45.00 | 7.30 | 6.40 | 8.55 | -0.45 | -5.81% | 3 | 414 | 39.44% |
| KRE250321C00046000 | 2024-06-13 12:10PM EDT | 46.00 | 5.02 | 5.00 | 7.90 | 0.00 | - | 1 | 187 | 38.64% |
| KRE250321C00047000 | 2024-06-27 3:54PM EDT | 47.00 | 5.18 | 5.20 | 8.00 | 0.00 | - | 4 | 276 | 42.38% |
| KRE250321C00048000 | 2024-05-23 10:13AM EDT | 48.00 | 6.00 | 2.64 | 6.45 | 0.00 | - | 3 | 30 | 35.72% |
| KRE250321C00049000 | 2024-06-11 2:59PM EDT | 49.00 | 3.59 | 4.05 | 7.00 | 0.00 | - | 38 | 86 | 41.81% |
| KRE250321C00050000 | 2024-06-20 2:18PM EDT | 50.00 | 3.45 | 3.55 | 5.60 | 0.00 | - | 1 | 300 | 35.93% |
| KRE250321C00051000 | 2024-05-21 12:10PM EDT | 51.00 | 5.04 | 2.84 | 5.50 | 0.00 | - | 2 | 134 | 37.73% |
| KRE250321C00052000 | 2024-06-10 11:37AM EDT | 52.00 | 2.48 | 2.90 | 6.00 | 0.00 | - | 30 | 137 | 42.99% |
| KRE250321C00053000 | 2024-06-24 12:03PM EDT | 53.00 | 2.78 | 2.22 | 5.50 | 0.00 | - | 1 | 243 | 42.14% |
| KRE250321C00054000 | 2024-06-11 3:42PM EDT | 54.00 | 1.90 | 0.75 | 5.45 | 0.00 | - | 68 | 81 | 43.86% |
| KRE250321C00055000 | 2024-05-22 10:35AM EDT | 55.00 | 3.10 | 0.02 | 2.56 | 0.00 | - | 194 | 218 | 28.08% |
| KRE250321C00056000 | 2024-05-16 1:25PM EDT | 56.00 | 3.30 | 0.02 | 3.55 | 0.00 | - | 51 | 823 | 36.05% |
| KRE250321C00057000 | 2024-05-20 12:33PM EDT | 57.00 | 2.96 | 1.02 | 4.20 | 0.00 | - | 251 | 465 | 41.79% |
| KRE250321C00058000 | 2024-06-28 3:04PM EDT | 58.00 | 1.54 | 1.40 | 4.65 | -1.06 | -40.77% | 2 | 41 | 46.22% |
| KRE250321C00059000 | 2024-04-19 1:00PM EDT | 59.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | 7 | 13 | 49.98% |
| KRE250321C00060000 | 2024-06-14 10:51AM EDT | 60.00 | 0.78 | 0.23 | 1.64 | 0.00 | - | 5 | 1,072 | 29.44% |
| KRE250321C00065000 | 2024-06-25 3:35PM EDT | 65.00 | 0.46 | 0.05 | 4.00 | 0.00 | - | 1 | 5 | 52.25% |
| KRE250321C00070000 | 2024-05-13 11:50AM EDT | 70.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 32.25% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE250321P00025000 | 2024-05-30 11:07AM EDT | 25.00 | 0.20 | 0.00 | 4.20 | 0.00 | - | 1 | 26 | 81.96% |
| KRE250321P00030000 | 2024-06-13 2:47PM EDT | 30.00 | 0.41 | 0.00 | 0.73 | 0.00 | - | 20 | 230 | 45.75% |
| KRE250321P00031000 | 2024-04-30 1:49PM EDT | 31.00 | 0.65 | 0.03 | 1.99 | 0.00 | - | 4 | 85 | 60.18% |
| KRE250321P00032000 | 2024-06-04 12:59PM EDT | 32.00 | 0.58 | 0.01 | 4.90 | 0.00 | - | 2 | 57 | 62.26% |
| KRE250321P00033000 | 2024-06-06 11:27AM EDT | 33.00 | 0.63 | 0.00 | 2.30 | 0.00 | - | 5 | 7 | 57.57% |
| KRE250321P00034000 | 2024-06-11 9:31AM EDT | 34.00 | 0.77 | 0.09 | 1.17 | 0.00 | - | 3 | 6 | 42.24% |
| KRE250321P00035000 | 2024-06-21 3:44PM EDT | 35.00 | 0.83 | 0.01 | 2.29 | 0.00 | - | 1 | 58 | 51.64% |
| KRE250321P00036000 | 2024-05-07 10:01AM EDT | 36.00 | 0.88 | 0.72 | 5.00 | 0.00 | - | 8 | 37 | 54.05% |
| KRE250321P00037000 | 2024-06-20 3:32PM EDT | 37.00 | 1.10 | 0.01 | 1.83 | 0.00 | - | 1 | 2,015 | 41.77% |
| KRE250321P00038000 | 2024-06-12 1:00PM EDT | 38.00 | 1.15 | 0.05 | 4.80 | 0.00 | - | 4 | 268 | 63.95% |
| KRE250321P00039000 | 2024-06-06 12:03PM EDT | 39.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | 1 | 241 | 62.20% |
| KRE250321P00040000 | 2024-06-13 1:42PM EDT | 40.00 | 1.75 | 0.15 | 5.00 | 0.00 | - | 2 | 1,497 | 58.91% |
| KRE250321P00041000 | 2024-06-20 2:18PM EDT | 41.00 | 1.96 | 0.26 | 1.63 | 0.00 | - | 76 | 322 | 30.07% |
| KRE250321P00042000 | 2024-06-04 11:08AM EDT | 42.00 | 2.25 | 0.70 | 1.83 | 0.00 | - | 53 | 273 | 29.29% |
| KRE250321P00043000 | 2024-06-04 11:06AM EDT | 43.00 | 2.55 | 0.34 | 2.06 | 0.00 | - | 22 | 30 | 28.58% |
| KRE250321P00044000 | 2024-06-28 12:48PM EDT | 44.00 | 2.08 | 1.81 | 2.31 | -0.87 | -29.49% | 2 | 342 | 27.84% |
| KRE250321P00045000 | 2024-06-24 3:00PM EDT | 45.00 | 2.78 | 1.32 | 3.00 | 0.00 | - | 31 | 136 | 29.90% |
| KRE250321P00046000 | 2024-06-28 2:49PM EDT | 46.00 | 2.72 | 2.25 | 2.93 | -0.98 | -26.49% | 1 | 94 | 26.65% |
| KRE250321P00047000 | 2024-06-24 10:58AM EDT | 47.00 | 3.75 | 2.59 | 4.30 | 0.00 | - | 1 | 397 | 32.41% |
| KRE250321P00048000 | 2024-06-28 12:58PM EDT | 48.00 | 3.48 | 2.88 | 4.75 | -1.12 | -24.35% | 10 | 515 | 32.06% |
| KRE250321P00049000 | 2024-05-08 3:27PM EDT | 49.00 | 4.15 | 3.45 | 7.50 | 0.00 | - | 159 | 193 | 45.50% |
| KRE250321P00050000 | 2024-06-28 12:48PM EDT | 50.00 | 4.33 | 3.55 | 5.75 | -1.18 | -21.42% | 2 | 2,097 | 31.45% |
| KRE250321P00051000 | 2024-05-21 3:20PM EDT | 51.00 | 4.45 | 5.70 | 7.35 | 0.00 | - | 1 | 153 | 37.46% |
| KRE250321P00052000 | 2024-05-07 9:57AM EDT | 52.00 | 5.49 | 5.90 | 9.00 | 0.00 | - | 174 | 65 | 43.62% |
| KRE250321P00053000 | 2024-05-21 3:40PM EDT | 53.00 | 5.50 | 5.20 | 9.50 | 0.00 | - | 1 | 19 | 42.76% |
| KRE250321P00054000 | 2024-04-08 9:56AM EDT | 54.00 | 8.05 | 6.80 | 7.25 | 0.00 | - | - | 3 | 24.98% |
| KRE250321P00056000 | 2024-05-16 2:23PM EDT | 56.00 | 7.40 | 8.80 | 12.80 | 0.00 | - | 50 | 218 | 50.37% |
| KRE250321P00057000 | 2024-03-28 10:13AM EDT | 57.00 | 9.10 | 7.50 | 12.50 | 0.00 | - | 25 | 25 | 44.26% |
| KRE250321P00058000 | 2024-03-28 10:27AM EDT | 58.00 | 9.80 | 8.50 | 13.50 | 0.00 | - | 64 | 61 | 45.94% |
| KRE250321P00060000 | 2024-06-26 9:52AM EDT | 60.00 | 13.37 | 9.00 | 13.45 | 0.00 | - | 12 | 10 | 35.93% |
| KRE250321P00065000 | 2024-06-26 9:52AM EDT | 65.00 | 18.32 | 13.55 | 18.30 | 0.00 | - | 7 | 0 | 41.39% |
| KRE250321P00070000 | 2024-04-25 11:13AM EDT | 70.00 | 21.95 | 18.75 | 23.50 | 0.00 | - | 1 | 0 | 48.50% |
© 2024 Yahoo. Todos los derechos reservados.