SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:48.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00048000 | 2024-05-16 11:41AM EDT | 2024-05-24 | 3.10 | 1.40 | 4.90 | 0.00 | - | 8 | 157 | 120.12% |
| KRE240531C00048000 | 2024-05-16 4:11PM EDT | 2024-05-31 | 3.50 | 1.10 | 5.30 | 0.00 | - | 2 | 17 | 93.21% |
| KRE240607C00048000 | 2024-05-10 12:55PM EDT | 2024-06-07 | 2.91 | 1.40 | 5.70 | 0.00 | - | 14 | 47 | 84.35% |
| KRE240614C00048000 | 2024-05-17 11:32AM EDT | 2024-06-14 | 3.59 | 2.91 | 4.25 | +0.22 | +6.53% | 2 | 2 | 43.02% |
| KRE240621C00048000 | 2024-05-17 1:25PM EDT | 2024-06-21 | 3.75 | 2.82 | 4.50 | +0.15 | +4.17% | 109 | 3,143 | 43.09% |
| KRE240628C00048000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 3.77 | 3.05 | 5.00 | +0.02 | +0.53% | 5 | 744 | 47.58% |
| KRE240719C00048000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 3.95 | 3.15 | 4.75 | +0.07 | +1.80% | 58 | 915 | 35.33% |
| KRE240816C00048000 | 2024-05-15 9:48AM EDT | 2024-08-16 | 4.40 | 3.45 | 5.55 | -0.50 | -10.20% | 5 | 489 | 38.14% |
| KRE240920C00048000 | 2024-05-14 11:21AM EDT | 2024-09-20 | 5.15 | 4.20 | 6.20 | 0.00 | - | 50 | 1,011 | 38.28% |
| KRE240930C00048000 | 2024-05-17 12:00PM EDT | 2024-09-30 | 5.30 | 4.70 | 6.40 | +0.10 | +1.92% | 1 | 35 | 38.57% |
| KRE241018C00048000 | 2024-05-14 2:03PM EDT | 2024-10-18 | 5.25 | 3.50 | 6.60 | 0.00 | - | 6 | 516 | 37.87% |
| KRE241115C00048000 | 2024-05-16 9:46AM EDT | 2024-11-15 | 5.80 | 5.05 | 6.95 | 0.00 | - | 156 | 353 | 37.43% |
| KRE241220C00048000 | 2024-05-17 10:05AM EDT | 2024-12-20 | 6.35 | 5.40 | 8.15 | -0.20 | -3.05% | 181 | 866 | 42.43% |
| KRE241231C00048000 | 2024-04-24 2:13PM EDT | 2024-12-31 | 5.50 | 4.75 | 8.20 | 0.00 | - | 1 | 30 | 41.72% |
| KRE250117C00048000 | 2024-05-15 2:28PM EDT | 2025-01-17 | 6.45 | 5.25 | 8.65 | 0.00 | - | 14 | 503 | 43.12% |
| KRE250321C00048000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 7.20 | 5.05 | 10.00 | +1.45 | +25.22% | 3 | 21 | 46.13% |
| KRE250331C00048000 | 2024-05-13 9:40AM EDT | 2025-03-31 | 7.20 | 6.50 | 7.95 | 0.00 | - | 2 | 2 | 33.90% |
| KRE250620C00048000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 7.83 | 5.50 | 8.00 | 0.00 | - | 2 | 266 | 30.51% |
| KRE250919C00048000 | 2024-03-25 3:58PM EDT | 2025-09-19 | 7.90 | 5.50 | 10.50 | 0.00 | - | 1 | 5 | 38.81% |
| KRE251219C00048000 | 2024-04-19 1:20PM EDT | 2025-12-19 | 7.40 | 7.00 | 12.00 | 0.00 | - | 174 | 332 | 41.88% |
| KRE260116C00048000 | 2024-04-11 4:00PM EDT | 2026-01-16 | 7.53 | 7.00 | 11.50 | 0.00 | - | 18 | 163 | 38.87% |
| KRE261218C00048000 | 2024-04-09 1:34PM EDT | 2026-12-18 | 10.95 | 9.35 | 12.35 | 0.00 | - | 1 | 103 | 33.97% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00048000 | 2024-05-17 1:46PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.50 | -0.02 | -66.67% | 94 | 365 | 76.66% |
| KRE240531P00048000 | 2024-05-17 1:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.33 | -0.04 | -50.00% | 21 | 303 | 70.31% |
| KRE240607P00048000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 0.12 | 0.00 | 1.30 | -0.06 | -33.33% | 6 | 573 | 55.96% |
| KRE240614P00048000 | 2024-05-14 10:59AM EDT | 2024-06-14 | 0.51 | 0.04 | 0.48 | 0.00 | - | 3 | 22 | 29.59% |
| KRE240621P00048000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.35 | 0.23 | 0.56 | -0.05 | -12.50% | 85 | 28,811 | 28.17% |
| KRE240628P00048000 | 2024-05-17 1:51PM EDT | 2024-06-28 | 0.48 | 0.11 | 1.09 | -0.13 | -21.31% | 7 | 695 | 35.45% |
| KRE240719P00048000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 0.85 | 0.66 | 0.93 | 0.00 | - | 306 | 2,306 | 26.51% |
| KRE240816P00048000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 1.12 | 1.07 | 1.24 | -0.07 | -5.88% | 44 | 4,124 | 25.68% |
| KRE240920P00048000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 1.52 | 0.90 | 3.75 | -0.06 | -3.80% | 2,000 | 961 | 44.97% |
| KRE240930P00048000 | 2024-05-17 1:35PM EDT | 2024-09-30 | 1.62 | 1.45 | 3.15 | -0.08 | -4.71% | 11 | 141 | 38.07% |
| KRE241018P00048000 | 2024-05-17 11:48AM EDT | 2024-10-18 | 1.83 | 1.70 | 2.09 | -0.13 | -6.63% | 1 | 3,902 | 27.00% |
| KRE241115P00048000 | 2024-05-17 11:39AM EDT | 2024-11-15 | 2.21 | 2.05 | 2.59 | -0.10 | -4.33% | 130 | 582 | 28.66% |
| KRE241220P00048000 | 2024-05-15 10:36AM EDT | 2024-12-20 | 2.58 | 2.31 | 4.05 | 0.00 | - | 17 | 1,403 | 36.27% |
| KRE241231P00048000 | 2024-05-13 3:41PM EDT | 2024-12-31 | 3.10 | 1.43 | 3.00 | 0.00 | - | 71 | 212 | 28.36% |
| KRE250117P00048000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 2.74 | 1.79 | 3.50 | 0.00 | - | 6 | 6,660 | 30.59% |
| KRE250321P00048000 | 2024-05-16 10:23AM EDT | 2025-03-21 | 3.20 | 1.20 | 5.50 | 0.00 | - | 1 | 359 | 38.68% |
| KRE250620P00048000 | 2024-05-16 1:18PM EDT | 2025-06-20 | 3.60 | 1.00 | 6.00 | -0.10 | -2.70% | 1 | 2,596 | 36.49% |
| KRE250919P00048000 | 2024-04-11 9:37AM EDT | 2025-09-19 | 6.45 | 3.80 | 7.00 | 0.00 | - | - | 18 | 37.43% |
| KRE251219P00048000 | 2024-03-06 3:05PM EDT | 2025-12-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 5 | 4,696 | 44.81% |
| KRE260116P00048000 | 2024-05-07 3:04PM EDT | 2026-01-16 | 5.30 | 2.00 | 7.00 | 0.00 | - | 1 | 1,244 | 33.58% |
| KRE261218P00048000 | 2024-01-16 2:00PM EDT | 2026-12-18 | 7.50 | 5.50 | 10.00 | 0.00 | - | - | 2 | 36.79% |
© 2024 Yahoo. Todos los derechos reservados.