Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,11 +0,05 (+0,06%) OURO
2.436,10 +18,70 (+0,77%) Bitcoin USD
66.664,77 -367,03 (-0,55%)
SPDR S&P Regional Banking ETF (KRE)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524C00030000 | 2024-05-01 2:12PM EDT | 30.00 | 18.23 | 19.00 | 23.00 | 0.00 | - | - | 6 | 466.21% |
| KRE240524C00041000 | 2024-04-29 3:06PM EDT | 41.00 | 7.02 | 8.00 | 12.50 | 0.00 | - | - | 1 | 100.00% |
| KRE240524C00042000 | 2024-04-25 1:53PM EDT | 42.00 | 6.67 | 7.10 | 11.00 | 0.00 | - | - | 22 | 238.38% |
| KRE240524C00044000 | 2024-05-09 3:50PM EDT | 44.00 | 6.50 | 5.00 | 9.35 | 0.00 | - | 1 | 1 | 223.63% |
| KRE240524C00044500 | 2024-04-30 10:17AM EDT | 44.50 | 3.70 | 4.50 | 8.80 | 0.00 | - | 1 | 2 | 212.11% |
| KRE240524C00045000 | 2024-05-17 10:08AM EDT | 45.00 | 6.05 | 4.45 | 8.00 | -0.12 | -1.94% | 10 | 6 | 57.81% |
| KRE240524C00045500 | 2024-05-02 11:02AM EDT | 45.50 | 3.60 | 3.50 | 7.70 | 0.00 | - | 17 | 47 | 189.55% |
| KRE240524C00046000 | 2024-05-10 2:59PM EDT | 46.00 | 4.55 | 3.35 | 7.00 | 0.00 | - | 3 | 18 | 170.70% |
| KRE240524C00046500 | 2024-04-18 12:54PM EDT | 46.50 | 1.72 | 2.50 | 6.85 | 0.00 | - | 3 | 58 | 179.49% |
| KRE240524C00047000 | 2024-05-15 1:39PM EDT | 47.00 | 3.92 | 2.23 | 6.00 | 0.00 | - | 17 | 99 | 153.61% |
| KRE240524C00047500 | 2024-05-15 1:33PM EDT | 47.50 | 3.46 | 2.00 | 6.00 | 0.00 | - | 2 | 70 | 64.06% |
| KRE240524C00048000 | 2024-05-16 11:41AM EDT | 48.00 | 3.10 | 1.40 | 4.90 | 0.00 | - | 8 | 157 | 131.54% |
| KRE240524C00048500 | 2024-05-17 10:35AM EDT | 48.50 | 2.67 | 1.08 | 4.80 | +0.09 | +3.49% | 6 | 24 | 141.21% |
| KRE240524C00049000 | 2024-05-17 3:39PM EDT | 49.00 | 2.22 | 0.42 | 4.65 | +0.10 | +4.72% | 8 | 847 | 147.46% |
| KRE240524C00049500 | 2024-05-17 3:22PM EDT | 49.50 | 1.77 | 0.33 | 1.99 | +0.09 | +5.36% | 29 | 139 | 38.48% |
| KRE240524C00050000 | 2024-05-17 3:40PM EDT | 50.00 | 1.29 | 0.25 | 1.66 | -0.03 | -2.27% | 70 | 822 | 40.14% |
| KRE240524C00050500 | 2024-05-17 3:40PM EDT | 50.50 | 0.90 | 0.17 | 2.08 | +0.04 | +4.65% | 75 | 1,083 | 72.17% |
| KRE240524C00051000 | 2024-05-17 4:00PM EDT | 51.00 | 0.59 | 0.17 | 0.77 | +0.10 | +20.41% | 121 | 3,243 | 28.13% |
| KRE240524C00051500 | 2024-05-17 3:55PM EDT | 51.50 | 0.30 | 0.26 | 0.40 | -0.03 | -9.09% | 206 | 719 | 22.56% |
| KRE240524C00052000 | 2024-05-17 4:00PM EDT | 52.00 | 0.15 | 0.14 | 0.23 | -0.02 | -11.76% | 364 | 4,085 | 22.46% |
| KRE240524C00052500 | 2024-05-17 3:34PM EDT | 52.50 | 0.08 | 0.01 | 0.30 | -0.02 | -20.00% | 753 | 615 | 32.52% |
| KRE240524C00053000 | 2024-05-17 1:45PM EDT | 53.00 | 0.06 | 0.03 | 0.25 | 0.00 | - | 3 | 222 | 35.84% |
| KRE240524C00053500 | 2024-05-17 4:08PM EDT | 53.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 16 | 71 | 23.05% |
| KRE240524C00054000 | 2024-05-17 1:16PM EDT | 54.00 | 0.02 | 0.00 | 1.43 | -0.01 | -33.33% | 718 | 31 | 72.46% |
| KRE240524C00054500 | 2024-05-17 3:34PM EDT | 54.50 | 0.01 | 0.00 | 2.90 | -0.01 | -50.00% | 101 | 3 | 113.57% |
| KRE240524C00055000 | 2024-05-17 12:30PM EDT | 55.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 300 | 253 | 162.50% |
| KRE240524C00056000 | 2024-05-14 12:02PM EDT | 56.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 150 | 156 | 38.28% |
| KRE240524C00057000 | 2024-05-13 10:51AM EDT | 57.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 108.01% |
| KRE240524C00058000 | 2024-05-03 1:55PM EDT | 58.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 118.07% |
| KRE240524C00059000 | 2024-05-06 9:52AM EDT | 59.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 30 | 127.64% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| KRE240524P00030000 | 2024-04-25 9:48AM EDT | 30.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 3 | 8 | 319.92% |
| KRE240524P00035000 | 2024-04-23 9:56AM EDT | 35.00 | 0.02 | 0.00 | 1.09 | 0.00 | - | - | 3 | 248.05% |
| KRE240524P00039000 | 2024-04-30 9:50AM EDT | 39.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 186.91% |
| KRE240524P00040000 | 2024-05-13 3:02PM EDT | 40.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 48 | 173.63% |
| KRE240524P00041000 | 2024-05-03 1:55PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 96.88% |
| KRE240524P00042000 | 2024-05-17 11:23AM EDT | 42.00 | 0.03 | 0.00 | 1.46 | 0.00 | - | 3 | 214 | 166.60% |
| KRE240524P00043000 | 2024-05-15 2:26PM EDT | 43.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 1 | 6,223 | 112.89% |
| KRE240524P00043500 | 2024-05-17 11:23AM EDT | 43.50 | 0.05 | 0.00 | 1.45 | 0.00 | - | 3 | 228 | 145.41% |
| KRE240524P00044000 | 2024-05-14 9:38AM EDT | 44.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 10 | 244 | 105.27% |
| KRE240524P00044500 | 2024-05-16 12:31PM EDT | 44.50 | 0.01 | 0.00 | 1.60 | 0.00 | - | 10 | 230 | 136.72% |
| KRE240524P00045000 | 2024-05-17 10:25AM EDT | 45.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 433 | 108.59% |
| KRE240524P00045500 | 2024-05-17 11:08AM EDT | 45.50 | 0.01 | 0.00 | 1.50 | 0.00 | - | 30 | 268 | 119.43% |
| KRE240524P00046000 | 2024-05-17 3:11PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 226 | 45.31% |
| KRE240524P00046500 | 2024-05-17 2:57PM EDT | 46.50 | 0.01 | 0.01 | 1.34 | -0.01 | -50.00% | 18 | 5,070 | 100.88% |
| KRE240524P00047000 | 2024-05-17 2:39PM EDT | 47.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 50 | 296 | 49.61% |
| KRE240524P00047500 | 2024-05-17 10:35AM EDT | 47.50 | 0.02 | 0.00 | 0.28 | -0.01 | -33.33% | 1 | 259 | 50.20% |
| KRE240524P00048000 | 2024-05-17 1:46PM EDT | 48.00 | 0.01 | 0.00 | 1.50 | -0.02 | -66.67% | 94 | 365 | 83.98% |
| KRE240524P00048500 | 2024-05-17 2:51PM EDT | 48.50 | 0.03 | 0.02 | 0.23 | -0.02 | -40.00% | 57 | 217 | 46.48% |
| KRE240524P00049000 | 2024-05-17 3:57PM EDT | 49.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 89 | 954 | 30.86% |
| KRE240524P00049500 | 2024-05-17 2:46PM EDT | 49.50 | 0.06 | 0.00 | 0.62 | -0.07 | -53.85% | 90 | 147 | 54.98% |
| KRE240524P00050000 | 2024-05-17 3:54PM EDT | 50.00 | 0.11 | 0.03 | 0.30 | -0.11 | -50.00% | 2,942 | 1,033 | 31.74% |
| KRE240524P00050500 | 2024-05-17 4:13PM EDT | 50.50 | 0.18 | 0.17 | 0.22 | -0.21 | -53.85% | 743 | 754 | 20.61% |
| KRE240524P00051000 | 2024-05-17 3:59PM EDT | 51.00 | 0.36 | 0.32 | 1.90 | -0.19 | -34.55% | 142 | 2,931 | 50.39% |
| KRE240524P00051500 | 2024-05-17 3:51PM EDT | 51.50 | 0.65 | 0.46 | 0.77 | -0.23 | -26.14% | 77 | 396 | 25.10% |
| KRE240524P00052000 | 2024-05-17 3:23PM EDT | 52.00 | 0.97 | 0.66 | 1.40 | -0.23 | -19.17% | 11 | 2,529 | 39.06% |
| KRE240524P00052500 | 2024-05-17 3:07PM EDT | 52.50 | 1.41 | 0.26 | 3.05 | +1.41 | - | 5 | 31 | 96.58% |
| KRE240524P00053500 | 2024-05-16 3:11PM EDT | 53.50 | 2.54 | 0.25 | 5.00 | +2.54 | - | - | 5 | 152.93% |
| KRE240524P00059000 | 2024-05-02 9:49AM EDT | 59.00 | 10.30 | 5.80 | 10.50 | 0.00 | - | 1 | 1 | 99.12% |
| KRE240524P00060000 | 2024-05-17 10:04AM EDT | 60.00 | 8.95 | 7.00 | 11.50 | +8.95 | - | 2 | 0 | 115.43% |
© 2024 Yahoo. Todos os direitos reservados.