Mercados españoles cerrados en 4 hrs 22 min
IBEX 35
10.904,00 +49,60 (+0,46%) Euro Stoxx 50
4.906,48 -14,74 (-0,30%) Dólar/Euro
1,0708 -0,0010 (-0,10%) Petróleo Brent
83,95 +0,51 (+0,61%) Oro
2.307,50 -3,50 (-0,15%) Bitcoin EUR
54.358,79 +392,57 (+0,73%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara2 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502C00450000 | 2024-05-01 3:28PM EDT | 450.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 0.00% |
| SPY240502C00460000 | 2024-05-01 3:56PM EDT | 460.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| SPY240502C00470000 | 2024-05-01 1:04PM EDT | 470.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY240502C00480000 | 2024-05-01 3:25PM EDT | 480.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| SPY240502C00481000 | 2024-04-22 9:37AM EDT | 481.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240502C00482000 | 2024-05-01 3:14PM EDT | 482.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 25 | 4 | 0.00% |
| SPY240502C00484000 | 2024-05-01 10:03AM EDT | 484.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SPY240502C00485000 | 2024-05-01 3:59PM EDT | 485.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 49 | 66 | 0.00% |
| SPY240502C00486000 | 2024-05-01 2:05PM EDT | 486.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| SPY240502C00487000 | 2024-05-01 4:01PM EDT | 487.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 0.00% |
| SPY240502C00488000 | 2024-05-01 4:04PM EDT | 488.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 73 | 206 | 0.00% |
| SPY240502C00489000 | 2024-05-01 3:43PM EDT | 489.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 60 | 170 | 0.00% |
| SPY240502C00490000 | 2024-05-01 4:02PM EDT | 490.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 72 | 29 | 0.00% |
| SPY240502C00491000 | 2024-05-01 2:26PM EDT | 491.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 64 | 260 | 0.00% |
| SPY240502C00492000 | 2024-05-01 3:55PM EDT | 492.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 60 | 78 | 0.00% |
| SPY240502C00493000 | 2024-05-01 4:00PM EDT | 493.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 39 | 162 | 0.00% |
| SPY240502C00494000 | 2024-05-01 4:01PM EDT | 494.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 225 | 139 | 0.00% |
| SPY240502C00495000 | 2024-05-01 4:14PM EDT | 495.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 1,775 | 1,367 | 0.00% |
| SPY240502C00496000 | 2024-05-01 4:12PM EDT | 496.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 429 | 559 | 0.00% |
| SPY240502C00497000 | 2024-05-01 4:14PM EDT | 497.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 876 | 813 | 0.00% |
| SPY240502C00498000 | 2024-05-01 4:14PM EDT | 498.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2,309 | 1,648 | 0.00% |
| SPY240502C00499000 | 2024-05-01 4:08PM EDT | 499.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2,409 | 1,248 | 0.00% |
| SPY240502C00500000 | 2024-05-01 4:14PM EDT | 500.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 24,523 | 0 | 0.00% |
| SPY240502C00501000 | 2024-05-01 4:14PM EDT | 501.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 47,078 | 8,427 | 0.78% |
| SPY240502C00502000 | 2024-05-01 4:14PM EDT | 502.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 49,106 | 0 | 1.56% |
| SPY240502C00503000 | 2024-05-01 4:14PM EDT | 503.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 47,171 | 9,058 | 3.13% |
| SPY240502C00504000 | 2024-05-01 4:13PM EDT | 504.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 59,855 | 0 | 3.13% |
| SPY240502C00505000 | 2024-05-01 4:14PM EDT | 505.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 73,047 | 0 | 3.13% |
| SPY240502C00506000 | 2024-05-01 4:14PM EDT | 506.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 59,672 | 0 | 6.25% |
| SPY240502C00507000 | 2024-05-01 4:14PM EDT | 507.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62,958 | 10,506 | 6.25% |
| SPY240502C00508000 | 2024-05-01 4:14PM EDT | 508.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60,377 | 0 | 6.25% |
| SPY240502C00509000 | 2024-05-01 4:14PM EDT | 509.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29,897 | 0 | 6.25% |
| SPY240502C00510000 | 2024-05-01 4:14PM EDT | 510.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63,765 | 18,066 | 6.25% |
| SPY240502C00511000 | 2024-05-01 4:14PM EDT | 511.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22,413 | 8,035 | 12.50% |
| SPY240502C00512000 | 2024-05-01 4:14PM EDT | 512.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26,316 | 7,743 | 12.50% |
| SPY240502C00513000 | 2024-05-01 4:13PM EDT | 513.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21,394 | 0 | 12.50% |
| SPY240502C00514000 | 2024-05-01 4:14PM EDT | 514.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,857 | 0 | 12.50% |
| SPY240502C00515000 | 2024-05-01 4:13PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,062 | 8,351 | 12.50% |
| SPY240502C00516000 | 2024-05-01 4:11PM EDT | 516.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,930 | 0 | 12.50% |
| SPY240502C00517000 | 2024-05-01 4:12PM EDT | 517.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,367 | 3,929 | 12.50% |
| SPY240502C00518000 | 2024-05-01 4:04PM EDT | 518.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,551 | 6,970 | 12.50% |
| SPY240502C00519000 | 2024-05-01 4:14PM EDT | 519.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,381 | 0 | 12.50% |
| SPY240502C00520000 | 2024-05-01 4:01PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,469 | 0 | 12.50% |
| SPY240502C00521000 | 2024-05-01 4:13PM EDT | 521.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 12.50% |
| SPY240502C00522000 | 2024-05-01 4:00PM EDT | 522.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,650 | 0 | 12.50% |
| SPY240502C00523000 | 2024-05-01 3:45PM EDT | 523.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 1,874 | 25.00% |
| SPY240502C00524000 | 2024-05-01 4:00PM EDT | 524.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 25.00% |
| SPY240502C00525000 | 2024-05-01 3:32PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 1,987 | 25.00% |
| SPY240502C00526000 | 2024-05-01 3:26PM EDT | 526.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 841 | 1,527 | 25.00% |
| SPY240502C00527000 | 2024-05-01 3:45PM EDT | 527.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPY240502C00528000 | 2024-05-01 10:30AM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPY240502C00529000 | 2024-05-01 11:04AM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 974 | 25.00% |
| SPY240502C00530000 | 2024-05-01 11:13AM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 331 | 25.00% |
| SPY240502C00531000 | 2024-04-29 2:36PM EDT | 531.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240502C00532000 | 2024-04-30 4:01PM EDT | 532.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 227 | 25.00% |
| SPY240502C00533000 | 2024-04-29 10:36AM EDT | 533.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| SPY240502C00534000 | 2024-04-30 4:01PM EDT | 534.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240502C00535000 | 2024-04-30 12:45PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| SPY240502C00540000 | 2024-05-01 10:42AM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 2,555 | 25.00% |
| SPY240502C00550000 | 2024-05-01 2:00PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Opciones de ventapara2 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240502P00450000 | 2024-05-01 3:41PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,064 | 3,163 | 50.00% |
| SPY240502P00460000 | 2024-05-01 4:00PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 745 | 854 | 25.00% |
| SPY240502P00470000 | 2024-05-01 4:01PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,042 | 4,396 | 25.00% |
| SPY240502P00471000 | 2024-05-01 3:59PM EDT | 471.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 392 | 25.00% |
| SPY240502P00472000 | 2024-05-01 4:13PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 724 | 349 | 25.00% |
| SPY240502P00473000 | 2024-05-01 3:52PM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 713 | 359 | 25.00% |
| SPY240502P00475000 | 2024-05-01 2:57PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 821 | 597 | 25.00% |
| SPY240502P00476000 | 2024-05-01 3:39PM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,694 | 1,562 | 25.00% |
| SPY240502P00479000 | 2024-05-01 3:39PM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 293 | 25.00% |
| SPY240502P00480000 | 2024-05-01 3:51PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 870 | 2,799 | 12.50% |
| SPY240502P00481000 | 2024-05-01 4:02PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 1,578 | 12.50% |
| SPY240502P00482000 | 2024-05-01 3:39PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,041 | 619 | 12.50% |
| SPY240502P00483000 | 2024-05-01 3:45PM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 209 | 12.50% |
| SPY240502P00484000 | 2024-05-01 3:57PM EDT | 484.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 392 | 905 | 12.50% |
| SPY240502P00485000 | 2024-05-01 4:14PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,918 | 2,136 | 12.50% |
| SPY240502P00486000 | 2024-05-01 4:06PM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,791 | 1,409 | 12.50% |
| SPY240502P00487000 | 2024-05-01 4:12PM EDT | 487.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,986 | 2,340 | 12.50% |
| SPY240502P00488000 | 2024-05-01 4:13PM EDT | 488.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,864 | 3,405 | 12.50% |
| SPY240502P00489000 | 2024-05-01 4:14PM EDT | 489.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,984 | 3,422 | 12.50% |
| SPY240502P00490000 | 2024-05-01 4:14PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34,789 | 12,667 | 12.50% |
| SPY240502P00491000 | 2024-05-01 4:14PM EDT | 491.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27,740 | 6,558 | 6.25% |
| SPY240502P00492000 | 2024-05-01 4:14PM EDT | 492.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20,084 | 7,381 | 6.25% |
| SPY240502P00493000 | 2024-05-01 4:14PM EDT | 493.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17,709 | 6,525 | 6.25% |
| SPY240502P00494000 | 2024-05-01 4:14PM EDT | 494.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27,645 | 6,625 | 6.25% |
| SPY240502P00495000 | 2024-05-01 4:14PM EDT | 495.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 64,405 | 23,868 | 6.25% |
| SPY240502P00496000 | 2024-05-01 4:14PM EDT | 496.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 36,896 | 7,034 | 3.13% |
| SPY240502P00497000 | 2024-05-01 4:14PM EDT | 497.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 39,492 | 8,809 | 3.13% |
| SPY240502P00498000 | 2024-05-01 4:14PM EDT | 498.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 42,382 | 9,743 | 3.13% |
| SPY240502P00499000 | 2024-05-01 4:14PM EDT | 499.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 58,455 | 12,677 | 1.56% |
| SPY240502P00500000 | 2024-05-01 4:14PM EDT | 500.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 123,704 | 13,755 | 0.39% |
| SPY240502P00501000 | 2024-05-01 4:14PM EDT | 501.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 78,890 | 14,062 | 0.00% |
| SPY240502P00502000 | 2024-05-01 4:14PM EDT | 502.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 57,007 | 8,299 | 0.00% |
| SPY240502P00503000 | 2024-05-01 4:14PM EDT | 503.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 43,824 | 6,880 | 0.00% |
| SPY240502P00504000 | 2024-05-01 4:14PM EDT | 504.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 34,239 | 5,835 | 0.00% |
| SPY240502P00505000 | 2024-05-01 4:14PM EDT | 505.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 36,726 | 6,880 | 0.00% |
| SPY240502P00506000 | 2024-05-01 4:12PM EDT | 506.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 28,370 | 4,639 | 0.00% |
| SPY240502P00507000 | 2024-05-01 4:14PM EDT | 507.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 26,130 | 1,205 | 0.00% |
| SPY240502P00508000 | 2024-05-01 4:06PM EDT | 508.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8,627 | 333 | 0.00% |
| SPY240502P00509000 | 2024-05-01 4:08PM EDT | 509.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2,868 | 170 | 0.00% |
| SPY240502P00510000 | 2024-05-01 4:13PM EDT | 510.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2,139 | 2,578 | 0.00% |
| SPY240502P00511000 | 2024-05-01 4:03PM EDT | 511.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 268 | 12 | 0.00% |
| SPY240502P00512000 | 2024-05-01 4:04PM EDT | 512.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 223 | 71 | 0.00% |
| SPY240502P00513000 | 2024-05-01 3:55PM EDT | 513.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 224 | 74 | 0.00% |
| SPY240502P00514000 | 2024-05-01 3:32PM EDT | 514.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 64 | 52 | 0.00% |
| SPY240502P00515000 | 2024-05-01 3:34PM EDT | 515.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 167 | 23 | 0.00% |
| SPY240502P00516000 | 2024-05-01 3:41PM EDT | 516.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 27 | 9 | 0.00% |
| SPY240502P00517000 | 2024-05-01 10:09AM EDT | 517.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPY240502P00518000 | 2024-05-01 3:51PM EDT | 518.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 439 | 8 | 0.00% |
| SPY240502P00519000 | 2024-05-01 2:32PM EDT | 519.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| SPY240502P00520000 | 2024-05-01 3:20PM EDT | 520.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 44 | 9 | 0.00% |
| SPY240502P00525000 | 2024-04-25 3:13PM EDT | 525.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240502P00530000 | 2024-05-01 4:13PM EDT | 530.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.