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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116C00020000 | 2024-05-14 11:04AM EDT | 20.00 | 30.92 | 25.25 | 28.15 | 0.00 | - | 1 | 32 | 0.00% |
| KRE260116C00025000 | 2024-06-21 3:35PM EDT | 25.00 | 22.20 | 22.50 | 27.00 | 0.00 | - | 12 | 60 | 63.53% |
| KRE260116C00030000 | 2024-06-14 9:52AM EDT | 30.00 | 17.40 | 18.00 | 22.50 | 0.00 | - | 5 | 24 | 54.10% |
| KRE260116C00035000 | 2024-06-13 10:34AM EDT | 35.00 | 13.95 | 14.00 | 18.50 | 0.00 | - | 5 | 114 | 48.47% |
| KRE260116C00036000 | 2024-05-03 11:38AM EDT | 36.00 | 16.34 | 13.00 | 18.00 | 0.00 | - | 20 | 20 | 49.00% |
| KRE260116C00037000 | 2024-03-08 3:03PM EDT | 37.00 | 15.71 | 12.65 | 16.25 | 0.00 | - | 20 | 40 | 42.44% |
| KRE260116C00038000 | 2024-06-21 3:15PM EDT | 38.00 | 11.87 | 11.50 | 16.50 | 0.00 | - | 5 | 26 | 47.00% |
| KRE260116C00039000 | 2024-05-16 11:50AM EDT | 39.00 | 15.07 | 8.00 | 13.00 | 0.00 | - | 20 | 34 | 31.30% |
| KRE260116C00040000 | 2024-04-25 2:55PM EDT | 40.00 | 12.60 | 10.00 | 14.95 | 0.00 | - | 6 | 34 | 44.63% |
| KRE260116C00041000 | 2024-01-24 11:03AM EDT | 41.00 | 15.50 | 9.50 | 14.50 | 0.00 | - | 12 | 13 | 45.01% |
| KRE260116C00042000 | 2024-01-29 2:16PM EDT | 42.00 | 15.15 | 8.50 | 13.50 | 0.00 | - | 10 | 31 | 42.65% |
| KRE260116C00043000 | 2023-11-16 3:46PM EDT | 43.00 | 8.70 | 12.50 | 17.50 | 0.00 | - | 30 | 31 | 52.05% |
| KRE260116C00044000 | 2024-04-10 10:32AM EDT | 44.00 | 9.77 | 9.00 | 14.00 | 0.00 | - | 1 | 46 | 49.49% |
| KRE260116C00045000 | 2024-06-17 10:59AM EDT | 45.00 | 7.00 | 7.00 | 11.50 | 0.00 | - | 2 | 89 | 40.21% |
| KRE260116C00046000 | 2024-06-17 12:11PM EDT | 46.00 | 6.63 | 6.00 | 11.00 | 0.00 | - | 2 | 27 | 40.04% |
| KRE260116C00047000 | 2024-06-27 2:06PM EDT | 47.00 | 7.00 | 6.90 | 9.35 | 0.00 | - | 1 | 19 | 34.83% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 48.00 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 45.94% |
| KRE260116C00049000 | 2024-03-07 11:24AM EDT | 49.00 | 8.90 | 4.00 | 13.75 | 0.00 | - | 5 | 42 | 57.36% |
| KRE260116C00050000 | 2024-06-10 10:42AM EDT | 50.00 | 5.05 | 4.00 | 9.00 | 0.00 | - | 1 | 720 | 38.68% |
| KRE260116C00051000 | 2024-06-21 9:30AM EDT | 51.00 | 4.90 | 3.50 | 8.50 | 0.00 | - | 2 | 1,246 | 38.20% |
| KRE260116C00052000 | 2024-05-15 1:12PM EDT | 52.00 | 7.17 | 1.53 | 6.50 | 0.00 | - | 100 | 99 | 31.49% |
| KRE260116C00053000 | 2024-04-17 1:05PM EDT | 53.00 | 4.95 | 4.50 | 9.50 | 0.00 | - | 12 | 78 | 45.29% |
| KRE260116C00054000 | 2024-05-07 11:04AM EDT | 54.00 | 6.30 | 2.81 | 6.50 | 0.00 | - | 1 | 37 | 34.34% |
| KRE260116C00055000 | 2024-06-26 3:08PM EDT | 55.00 | 3.70 | 4.20 | 7.00 | 0.00 | - | 20 | 11,239 | 37.72% |
| KRE260116C00056000 | 2024-02-09 12:40PM EDT | 56.00 | 4.60 | 4.55 | 8.00 | 0.00 | - | 3 | 5 | 43.09% |
| KRE260116C00058000 | 2024-04-09 3:02PM EDT | 58.00 | 4.80 | 3.50 | 5.85 | 0.00 | - | 6 | 7 | 36.65% |
| KRE260116C00060000 | 2024-06-07 10:30AM EDT | 60.00 | 2.53 | 0.50 | 5.50 | 0.00 | - | 5 | 112 | 37.40% |
| KRE260116C00065000 | 2024-06-06 12:21PM EDT | 65.00 | 1.55 | 1.00 | 5.00 | 0.00 | - | 2 | 58 | 40.15% |
| KRE260116C00070000 | 2024-06-21 9:57AM EDT | 70.00 | 0.97 | 0.00 | 1.50 | 0.00 | - | 3 | 119 | 27.19% |
| KRE260116C00075000 | 2024-06-21 9:57AM EDT | 75.00 | 0.60 | 0.00 | 3.00 | 0.00 | - | 3 | 130 | 38.67% |
| KRE260116C00080000 | 2024-05-20 12:36PM EDT | 80.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 4 | 24 | 38.05% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE260116P00020000 | 2024-06-14 10:13AM EDT | 20.00 | 0.37 | 0.04 | 0.29 | 0.00 | - | 2 | 317 | 42.24% |
| KRE260116P00025000 | 2024-06-27 11:31AM EDT | 25.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 200 | 395 | 37.77% |
| KRE260116P00030000 | 2024-06-28 1:59PM EDT | 30.00 | 0.74 | 0.00 | 2.35 | -0.10 | -11.90% | 12 | 2,078 | 46.24% |
| KRE260116P00033000 | 2024-06-24 12:52PM EDT | 33.00 | 1.28 | 0.00 | 1.36 | 0.00 | - | 7 | 333 | 32.25% |
| KRE260116P00034000 | 2024-02-09 3:28PM EDT | 34.00 | 2.35 | 1.34 | 3.40 | 0.00 | - | 5 | 310 | 44.67% |
| KRE260116P00035000 | 2024-06-26 2:35PM EDT | 35.00 | 1.63 | 0.00 | 5.00 | 0.00 | - | 11 | 4,278 | 52.04% |
| KRE260116P00036000 | 2024-05-23 11:29AM EDT | 36.00 | 1.64 | 0.50 | 3.60 | 0.00 | - | 2 | 30 | 41.49% |
| KRE260116P00037000 | 2024-05-31 3:59PM EDT | 37.00 | 1.91 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 47.22% |
| KRE260116P00038000 | 2024-05-17 11:12AM EDT | 38.00 | 1.85 | 0.00 | 3.80 | 0.00 | - | 1 | 2,510 | 38.36% |
| KRE260116P00039000 | 2024-06-04 1:02PM EDT | 39.00 | 2.73 | 0.07 | 5.00 | 0.00 | - | 3 | 1,017 | 42.60% |
| KRE260116P00040000 | 2024-06-28 2:07PM EDT | 40.00 | 2.33 | 1.39 | 5.00 | -0.41 | -14.96% | 42 | 5,012 | 40.36% |
| KRE260116P00041000 | 2024-06-18 11:44AM EDT | 41.00 | 3.17 | 0.50 | 5.00 | 0.00 | - | 50 | 3,605 | 38.15% |
| KRE260116P00042000 | 2024-06-11 2:46PM EDT | 42.00 | 3.65 | 2.10 | 4.95 | 0.00 | - | 4,032 | 8,882 | 35.72% |
| KRE260116P00043000 | 2024-06-28 11:26AM EDT | 43.00 | 3.14 | 2.20 | 5.50 | -0.41 | -11.55% | 1 | 8,433 | 36.15% |
| KRE260116P00044000 | 2024-06-26 9:48AM EDT | 44.00 | 4.15 | 1.50 | 6.00 | 0.00 | - | 1 | 1,067 | 36.23% |
| KRE260116P00045000 | 2024-06-12 11:51AM EDT | 45.00 | 4.31 | 1.50 | 6.00 | 0.00 | - | 6 | 4,310 | 33.97% |
| KRE260116P00046000 | 2024-06-11 2:54PM EDT | 46.00 | 5.20 | 1.50 | 6.50 | 0.00 | - | 186 | 1,201 | 33.92% |
| KRE260116P00047000 | 2024-06-25 12:39PM EDT | 47.00 | 5.26 | 2.00 | 7.00 | 0.00 | - | 1 | 6,010 | 33.78% |
| KRE260116P00048000 | 2024-06-10 10:42AM EDT | 48.00 | 6.30 | 4.80 | 7.00 | 0.00 | - | 3 | 1,259 | 31.44% |
| KRE260116P00049000 | 2024-06-12 9:30AM EDT | 49.00 | 6.25 | 3.25 | 6.45 | 0.00 | - | 5 | 4,322 | 26.80% |
| KRE260116P00050000 | 2024-06-28 3:31PM EDT | 50.00 | 5.90 | 4.65 | 6.90 | -1.00 | -14.49% | 1 | 12,197 | 26.28% |
| KRE260116P00051000 | 2024-06-17 11:01AM EDT | 51.00 | 8.00 | 5.20 | 7.40 | 0.00 | - | 2 | 4,067 | 25.87% |
| KRE260116P00052000 | 2024-02-26 4:50PM EDT | 52.00 | 9.15 | 5.00 | 10.00 | 0.00 | - | 4 | 76 | 33.99% |
| KRE260116P00053000 | 2024-03-01 3:56PM EDT | 53.00 | 9.49 | 6.80 | 9.45 | 0.00 | - | 2 | 7 | 29.09% |
| KRE260116P00055000 | 2024-02-21 2:57PM EDT | 55.00 | 10.50 | 8.95 | 12.50 | 0.00 | - | 1 | 8,014 | 36.12% |
| KRE260116P00060000 | 2024-06-12 10:06AM EDT | 60.00 | 13.47 | 9.50 | 14.20 | 0.00 | - | 10 | 5 | 28.02% |
| KRE260116P00070000 | 2024-05-20 12:21PM EDT | 70.00 | 19.65 | 21.00 | 26.00 | 0.00 | - | 2 | 6 | 44.82% |
© 2024 Yahoo. Todos los derechos reservados.