U.S. markets open in 1 hour 2 minutes
F S&P 500
5,531.75 -5.25 (-0.09%) F Dow Jones
39,441.00 -85.00 (-0.22%) F Nasdaq
19,970.50 -1.75 (-0.01%) E-mini Russell 2000 Index Futur
2,035.80 -9.10 (-0.45%) Petróleo
81.40 +0.57 (+0.71%) Oro
2,327.70 -3.10 (-0.13%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628C00050000 | 2024-06-25 2:49PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 7,318 | 25.00% |
| KRE240705C00050000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 6 | 816 | 12.50% |
| KRE240712C00050000 | 2024-06-25 3:15PM EDT | 2024-07-12 | 0.21 | 0.00 | 0.00 | 0.00 | - | 301 | 454 | 6.25% |
| KRE240719C00050000 | 2024-06-25 3:24PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | -0.10 | -24.39% | 891 | 16,200 | 6.25% |
| KRE240726C00050000 | 2024-06-25 4:02PM EDT | 2024-07-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 18 | 288 | 6.25% |
| KRE240802C00050000 | 2024-06-25 11:30AM EDT | 2024-08-02 | 0.58 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 6.25% |
| KRE240816C00050000 | 2024-06-25 9:44AM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,951 | 3.13% |
| KRE240920C00050000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 2,681 | 3.13% |
| KRE240930C00050000 | 2024-06-25 10:00AM EDT | 2024-09-30 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 189 | 3.13% |
| KRE241018C00050000 | 2024-06-25 12:30PM EDT | 2024-10-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3,231 | 3.13% |
| KRE241115C00050000 | 2024-06-24 11:22AM EDT | 2024-11-15 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 472 | 3.13% |
| KRE241220C00050000 | 2024-06-25 3:22PM EDT | 2024-12-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 7 | 4,232 | 3.13% |
| KRE241231C00050000 | 2024-06-24 11:00AM EDT | 2024-12-31 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 3.13% |
| KRE250117C00050000 | 2024-06-25 3:40PM EDT | 2025-01-17 | 2.81 | 0.00 | 0.00 | -0.36 | -11.36% | 8 | 13,483 | 1.56% |
| KRE250321C00050000 | 2024-06-20 2:18PM EDT | 2025-03-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 1.56% |
| KRE250331C00050000 | 2024-06-17 10:31AM EDT | 2025-03-31 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 1.56% |
| KRE250620C00050000 | 2024-06-24 3:50PM EDT | 2025-06-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 1.56% |
| KRE250919C00050000 | 2024-06-13 12:17PM EDT | 2025-09-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 750 | 1.56% |
| KRE251219C00050000 | 2024-06-25 3:18PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | +0.55 | +11.34% | 7 | 2,888 | 1.56% |
| KRE260116C00050000 | 2024-06-10 10:42AM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 1.56% |
| KRE260618C00050000 | 2024-06-25 3:55PM EDT | 2026-06-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,004 | 1.56% |
| KRE261218C00050000 | 2024-06-13 11:32AM EDT | 2026-12-18 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 313 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240628P00050000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| KRE240705P00050000 | 2024-06-24 2:32PM EDT | 2024-07-05 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| KRE240712P00050000 | 2024-06-04 9:35AM EDT | 2024-07-12 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KRE240719P00050000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | +0.63 | +24.51% | 25 | 10,718 | 0.00% |
| KRE240726P00050000 | 2024-06-24 9:57AM EDT | 2024-07-26 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| KRE240802P00050000 | 2024-06-21 3:01PM EDT | 2024-08-02 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| KRE240816P00050000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,215 | 0.00% |
| KRE240920P00050000 | 2024-06-25 2:39PM EDT | 2024-09-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 3,554 | 0.00% |
| KRE240930P00050000 | 2024-05-23 3:51PM EDT | 2024-09-30 | 3.40 | 2.00 | 6.70 | 0.00 | - | 25 | 84 | 50.49% |
| KRE241018P00050000 | 2024-06-21 3:13PM EDT | 2024-10-18 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| KRE241115P00050000 | 2024-06-24 10:30AM EDT | 2024-11-15 | 4.32 | 0.00 | 0.00 | 0.00 | - | 152 | 256 | 0.00% |
| KRE241220P00050000 | 2024-06-20 11:57AM EDT | 2024-12-20 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1,357 | 0.00% |
| KRE241231P00050000 | 2024-05-09 1:13PM EDT | 2024-12-31 | 4.04 | 2.80 | 6.95 | 0.00 | - | 1 | 72 | 38.05% |
| KRE250117P00050000 | 2024-06-25 3:31PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | +0.30 | +6.38% | 120 | 31,237 | 0.00% |
| KRE250321P00050000 | 2024-06-12 9:41AM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 2,096 | 0.00% |
| KRE250331P00050000 | 2024-06-07 9:56AM EDT | 2025-03-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| KRE250620P00050000 | 2024-06-25 3:55PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34,416 | 0.00% |
| KRE250919P00050000 | 2024-06-11 2:58PM EDT | 2025-09-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 751 | 0.00% |
| KRE251219P00050000 | 2024-06-07 9:58AM EDT | 2025-12-19 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5,777 | 0.00% |
| KRE260116P00050000 | 2024-06-25 1:07PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 12,197 | 0.00% |
| KRE260618P00050000 | 2024-05-28 3:13PM EDT | 2026-06-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1,500 | 2,500 | 0.00% |
| KRE261218P00050000 | 2024-06-25 1:07PM EDT | 2026-12-18 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 7,894 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.