U.S. markets open in 1 hour 14 minutes
F S&P 500
5,535.00 -2.00 (-0.04%) F Dow Jones
39,450.00 -76.00 (-0.19%) F Nasdaq
19,989.00 +16.75 (+0.08%) E-mini Russell 2000 Index Futur
2,037.40 -7.50 (-0.37%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,327.50 -3.30 (-0.14%)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00047000 | 2024-06-25 4:00PM EDT | 2024-06-28 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,033 | 3,171 | 0.78% |
| KRE240705C00047000 | 2024-06-25 3:36PM EDT | 2024-07-05 | 0.83 | 0.00 | 0.00 | -0.66 | -44.30% | 14 | 20 | 0.39% |
| KRE240712C00047000 | 2024-06-25 12:33PM EDT | 2024-07-12 | 1.09 | 0.00 | 0.00 | 0.00 | - | 329 | 438 | 0.39% |
| KRE240719C00047000 | 2024-06-25 3:32PM EDT | 2024-07-19 | 1.32 | 1.18 | 1.29 | -0.35 | -20.96% | 377 | 12,813 | 27.59% |
| KRE240726C00047000 | 2024-06-25 3:34PM EDT | 2024-07-26 | 1.49 | 0.00 | 0.00 | 0.00 | - | 100 | 169 | 0.20% |
| KRE240802C00047000 | 2024-06-20 1:37PM EDT | 2024-08-02 | 1.63 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.20% |
| KRE240816C00047000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13 | 5,432 | 0.20% |
| KRE240920C00047000 | 2024-06-24 3:59PM EDT | 2024-09-20 | 3.07 | 0.00 | 0.00 | 0.00 | - | 11 | 774 | 0.10% |
| KRE240930C00047000 | 2024-06-12 11:05AM EDT | 2024-09-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.10% |
| KRE241018C00047000 | 2024-06-21 2:24PM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 44 | 255 | 0.10% |
| KRE241115C00047000 | 2024-06-24 10:12AM EDT | 2024-11-15 | 3.85 | 1.02 | 4.55 | 0.00 | - | 10 | 271 | 39.19% |
| KRE241220C00047000 | 2024-06-21 1:01PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.10% |
| KRE241231C00047000 | 2024-06-24 2:02PM EDT | 2024-12-31 | 4.55 | 2.02 | 4.85 | 0.00 | - | 1 | 73 | 36.33% |
| KRE250117C00047000 | 2024-06-20 3:37PM EDT | 2025-01-17 | 4.19 | 2.20 | 5.90 | 0.00 | - | 4 | 1,662 | 42.33% |
| KRE250321C00047000 | 2024-06-10 11:07AM EDT | 2025-03-21 | 4.35 | 2.66 | 6.95 | 0.00 | - | 1 | 276 | 43.68% |
| KRE250331C00047000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 7.40 | 2.95 | 7.50 | 0.00 | - | - | 6 | 46.30% |
| KRE250620C00047000 | 2024-06-07 11:19AM EDT | 2025-06-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 339 | 0.05% |
| KRE251219C00047000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 174 | 663 | 0.05% |
| KRE260116C00047000 | 2024-06-21 10:45AM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.05% |
| KRE261218C00047000 | 2024-06-10 11:16AM EDT | 2026-12-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00047000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 325 | 1,658 | 0.00% |
| KRE240705P00047000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 0.78 | 0.00 | 0.00 | +0.25 | +47.17% | 19 | 128 | 0.00% |
| KRE240712P00047000 | 2024-06-25 3:25PM EDT | 2024-07-12 | 0.97 | 0.00 | 0.00 | 0.00 | - | 19 | 29 | 0.00% |
| KRE240719P00047000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 1.16 | 1.04 | 1.26 | +0.21 | +22.11% | 4,139 | 31,291 | 25.49% |
| KRE240726P00047000 | 2024-06-25 4:00PM EDT | 2024-07-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| KRE240802P00047000 | 2024-06-25 3:52PM EDT | 2024-08-02 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| KRE240816P00047000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,779 | 13,298 | 0.00% |
| KRE240920P00047000 | 2024-06-25 1:12PM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 66 | 7,360 | 0.00% |
| KRE240930P00047000 | 2024-06-14 10:11AM EDT | 2024-09-30 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 0.00% |
| KRE241018P00047000 | 2024-06-24 2:11PM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 32 | 452 | 0.00% |
| KRE241115P00047000 | 2024-06-25 12:28PM EDT | 2024-11-15 | 2.90 | 0.99 | 4.70 | +0.03 | +1.05% | 3 | 643 | 39.89% |
| KRE241220P00047000 | 2024-06-24 3:59PM EDT | 2024-12-20 | 2.99 | 0.00 | 0.00 | 0.00 | - | 4 | 201 | 0.00% |
| KRE241231P00047000 | 2024-06-12 11:51AM EDT | 2024-12-31 | 3.22 | 1.82 | 5.10 | 0.00 | - | 1 | 69 | 37.70% |
| KRE250117P00047000 | 2024-06-24 2:28PM EDT | 2025-01-17 | 3.22 | 2.67 | 5.10 | 0.00 | - | 6,054 | 9,199 | 36.11% |
| KRE250321P00047000 | 2024-06-24 10:58AM EDT | 2025-03-21 | 3.75 | 2.38 | 5.70 | 0.00 | - | 1 | 397 | 35.36% |
| KRE250331P00047000 | 2024-05-13 3:27PM EDT | 2025-03-31 | 3.35 | 3.25 | 4.45 | 0.00 | - | 1 | 1 | 27.03% |
| KRE250620P00047000 | 2024-06-24 1:23PM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2,498 | 0.00% |
| KRE250919P00047000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 5.95 | 3.75 | 7.50 | 0.00 | - | 1 | 1 | 36.10% |
| KRE251219P00047000 | 2024-06-13 9:43AM EDT | 2025-12-19 | 5.35 | 2.50 | 7.50 | 0.00 | - | 2 | 8,109 | 32.94% |
| KRE260116P00047000 | 2024-06-25 12:39PM EDT | 2026-01-16 | 5.26 | 0.00 | 0.00 | 0.00 | - | 1 | 6,010 | 0.00% |
| KRE261218P00047000 | 2024-06-18 9:59AM EDT | 2026-12-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 5,616 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.