U.S. markets open in 56 minutes
F S&P 500
5,533.25 -3.75 (-0.07%) F Dow Jones
39,441.00 -85.00 (-0.22%) F Nasdaq
19,983.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,037.70 -7.20 (-0.35%) Petróleo
81.44 +0.61 (+0.75%) Oro
2,328.10 -2.70 (-0.12%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:46.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00046000 | 2024-06-25 9:47AM EDT | 2024-06-28 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 725 | 0.00% |
| KRE240705C00046000 | 2024-06-24 12:59PM EDT | 2024-07-05 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| KRE240712C00046000 | 2024-06-25 10:10AM EDT | 2024-07-12 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| KRE240719C00046000 | 2024-06-25 10:05AM EDT | 2024-07-19 | 2.13 | 0.00 | 0.00 | -0.52 | -19.62% | 27 | 3,327 | 0.00% |
| KRE240726C00046000 | 2024-06-21 3:47PM EDT | 2024-07-26 | 1.95 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| KRE240802C00046000 | 2024-06-24 10:11AM EDT | 2024-08-02 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| KRE240816C00046000 | 2024-06-25 10:37AM EDT | 2024-08-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 590 | 668 | 0.00% |
| KRE240920C00046000 | 2024-06-18 10:33AM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 250 | 0.00% |
| KRE240930C00046000 | 2024-06-06 9:30AM EDT | 2024-09-30 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| KRE241018C00046000 | 2024-06-25 9:56AM EDT | 2024-10-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 104 | 126 | 0.00% |
| KRE241115C00046000 | 2024-06-24 3:15PM EDT | 2024-11-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| KRE241220C00046000 | 2024-06-21 2:40PM EDT | 2024-12-20 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 193 | 0.00% |
| KRE241231C00046000 | 2024-06-11 10:01AM EDT | 2024-12-31 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KRE250117C00046000 | 2024-06-11 12:22PM EDT | 2025-01-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 0.00% |
| KRE250321C00046000 | 2024-06-13 12:10PM EDT | 2025-03-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| KRE250331C00046000 | 2024-06-11 10:43AM EDT | 2025-03-31 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| KRE250620C00046000 | 2024-06-14 11:56AM EDT | 2025-06-20 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| KRE250919C00046000 | 2024-06-14 11:56AM EDT | 2025-09-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| KRE251219C00046000 | 2024-04-17 1:13PM EDT | 2025-12-19 | 7.95 | 8.00 | 13.00 | 0.00 | - | 50 | 27 | 56.56% |
| KRE260116C00046000 | 2024-06-17 12:11PM EDT | 2026-01-16 | 6.63 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| KRE261218C00046000 | 2024-06-10 11:16AM EDT | 2026-12-18 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00046000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,861 | 4,003 | 6.25% |
| KRE240705P00046000 | 2024-06-25 3:12PM EDT | 2024-07-05 | 0.35 | 0.00 | 0.00 | +0.12 | +52.17% | 300 | 926 | 3.13% |
| KRE240712P00046000 | 2024-06-25 3:12PM EDT | 2024-07-12 | 0.59 | 0.00 | 0.00 | 0.00 | - | 519 | 496 | 3.13% |
| KRE240719P00046000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | +0.16 | +28.57% | 707 | 28,915 | 3.13% |
| KRE240726P00046000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 1.56% |
| KRE240802P00046000 | 2024-06-25 2:41PM EDT | 2024-08-02 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| KRE240816P00046000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 58 | 12,159 | 1.56% |
| KRE240920P00046000 | 2024-06-25 1:18PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 16 | 5,776 | 1.56% |
| KRE240930P00046000 | 2024-06-14 10:37AM EDT | 2024-09-30 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 498 | 1.56% |
| KRE241018P00046000 | 2024-06-25 12:30PM EDT | 2024-10-18 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.78% |
| KRE241115P00046000 | 2024-06-21 3:04PM EDT | 2024-11-15 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,420 | 0.78% |
| KRE241220P00046000 | 2024-06-25 3:52PM EDT | 2024-12-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 11 | 1,548 | 0.78% |
| KRE241231P00046000 | 2024-06-07 2:02PM EDT | 2024-12-31 | 2.83 | 0.00 | 0.00 | -0.17 | -5.67% | 9 | 110 | 0.78% |
| KRE250117P00046000 | 2024-06-25 3:58PM EDT | 2025-01-17 | 3.05 | 0.00 | 0.00 | -0.25 | -7.58% | 1 | 5,985 | 0.78% |
| KRE250321P00046000 | 2024-06-13 10:38AM EDT | 2025-03-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.78% |
| KRE250331P00046000 | 2024-06-21 12:44PM EDT | 2025-03-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| KRE250620P00046000 | 2024-06-24 12:09PM EDT | 2025-06-20 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 959 | 0.78% |
| KRE250919P00046000 | 2024-05-03 10:24AM EDT | 2025-09-19 | 4.15 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 33.97% |
| KRE251219P00046000 | 2024-06-24 1:51PM EDT | 2025-12-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3,000 | 7,116 | 0.39% |
| KRE260116P00046000 | 2024-06-11 2:54PM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 186 | 1,201 | 0.39% |
| KRE261218P00046000 | 2024-06-21 3:31PM EDT | 2026-12-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 2,907 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.