Mercados españoles abiertos en 2 hrs 53 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.832,49 -87,77 (-0,23%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,47 +0,20 (+0,24%) Bitcoin EUR
60.407,46 -328,01 (-0,54%)
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
Después del cierre:
Precio de ejercicio:460.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00460000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 69.62 | 68.30 | 68.62 | +0.29 | +0.42% | 34 | 1,418 | 0.00% |
| SPY240520C00460000 | 2024-05-10 10:12AM EDT | 2024-05-20 | 62.04 | 68.38 | 68.68 | 0.00 | - | - | 3 | 0.00% |
| SPY240524C00460000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 69.95 | 68.90 | 69.22 | 0.00 | - | 3 | 31 | 51.95% |
| SPY240531C00460000 | 2024-05-16 9:42AM EDT | 2024-05-31 | 71.12 | 69.30 | 69.60 | +0.52 | +0.74% | 1 | 1,867 | 42.09% |
| SPY240607C00460000 | 2024-05-16 2:00PM EDT | 2024-06-07 | 71.58 | 69.87 | 70.18 | +8.40 | +13.30% | 5 | 35 | 38.71% |
| SPY240614C00460000 | 2024-05-16 2:01PM EDT | 2024-06-14 | 72.09 | 70.46 | 70.78 | +3.15 | +4.57% | 12 | 7 | 36.62% |
| SPY240621C00460000 | 2024-05-16 3:56PM EDT | 2024-06-21 | 71.82 | 70.64 | 71.25 | -0.04 | -0.06% | 19 | 14,616 | 34.66% |
| SPY240628C00460000 | 2024-05-16 3:00PM EDT | 2024-06-28 | 72.53 | 70.69 | 71.31 | +0.62 | +0.86% | 70 | 2,901 | 31.92% |
| SPY240719C00460000 | 2024-05-10 3:22PM EDT | 2024-07-19 | 65.25 | 71.68 | 72.32 | 0.00 | - | 2 | 1,282 | 28.71% |
| SPY240731C00460000 | 2024-05-16 12:26PM EDT | 2024-07-31 | 75.06 | 72.62 | 73.33 | +2.17 | +2.98% | 1 | 25 | 28.44% |
| SPY240816C00460000 | 2024-05-16 12:23PM EDT | 2024-08-16 | 76.58 | 74.30 | 74.97 | +2.62 | +3.54% | 1 | 1,841 | 28.64% |
| SPY240830C00460000 | 2024-05-15 10:46AM EDT | 2024-08-30 | 75.00 | 75.65 | 76.42 | 0.00 | - | 1 | 307 | 28.80% |
| SPY240920C00460000 | 2024-05-16 12:45PM EDT | 2024-09-20 | 79.66 | 77.29 | 78.05 | +1.17 | +1.49% | 302 | 11,848 | 28.36% |
| SPY240930C00460000 | 2024-05-15 10:01AM EDT | 2024-09-30 | 75.82 | 77.41 | 78.21 | 0.00 | - | 3 | 266 | 27.49% |
| SPY241031C00460000 | 2024-05-06 12:40PM EDT | 2024-10-31 | 68.20 | 79.58 | 80.58 | 0.00 | - | 2 | 6 | 27.25% |
| SPY241129C00460000 | 2024-05-13 12:16PM EDT | 2024-11-29 | 76.90 | 82.53 | 83.64 | 0.00 | - | 6 | 6 | 27.91% |
| SPY241220C00460000 | 2024-05-16 3:04PM EDT | 2024-12-20 | 86.42 | 84.14 | 85.22 | +1.06 | +1.24% | 25 | 21,594 | 27.83% |
| SPY241231C00460000 | 2024-05-10 10:10AM EDT | 2024-12-31 | 79.36 | 84.29 | 85.54 | 0.00 | - | 2 | 66 | 27.41% |
| SPY250117C00460000 | 2024-05-16 11:38AM EDT | 2025-01-17 | 88.18 | 85.28 | 86.29 | +2.55 | +2.98% | 5 | 2,154 | 27.02% |
| SPY250131C00460000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 79.26 | 86.42 | 88.18 | 0.00 | - | - | 1 | 27.66% |
| SPY250321C00460000 | 2024-05-15 1:11PM EDT | 2025-03-21 | 92.29 | 90.53 | 92.42 | 0.00 | - | 14 | 362 | 28.14% |
| SPY250331C00460000 | 2024-05-16 2:39PM EDT | 2025-03-31 | 91.82 | 90.61 | 92.74 | +0.40 | +0.44% | 4 | 13 | 27.90% |
| SPY250620C00460000 | 2024-05-16 2:40PM EDT | 2025-06-20 | 97.89 | 96.73 | 99.09 | -0.11 | -0.11% | 3 | 184 | 28.44% |
| SPY250919C00460000 | 2024-05-15 3:40PM EDT | 2025-09-19 | 104.18 | 101.72 | 105.59 | 0.00 | - | 6 | 2 | 28.84% |
| SPY251219C00460000 | 2024-05-15 2:05PM EDT | 2025-12-19 | 109.80 | 107.06 | 110.94 | 0.00 | - | 3 | 935 | 28.86% |
| SPY260116C00460000 | 2024-05-15 3:17PM EDT | 2026-01-16 | 110.32 | 107.86 | 111.73 | 0.00 | - | 83 | 228 | 28.53% |
| SPY261218C00460000 | 2024-04-30 2:41PM EDT | 2026-12-18 | 111.85 | 125.00 | 130.00 | 0.00 | - | 2 | 68 | 29.14% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00460000 | 2024-05-16 2:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 80,425 | 84.38% |
| SPY240520P00460000 | 2024-05-16 3:59PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 935 | 44.53% |
| SPY240521P00460000 | 2024-05-16 4:00PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 681 | 39.84% |
| SPY240524P00460000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 1,964 | 35.16% |
| SPY240531P00460000 | 2024-05-16 3:04PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 354 | 5,439 | 28.22% |
| SPY240607P00460000 | 2024-05-16 2:23PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 15 | 1,340 | 24.66% |
| SPY240614P00460000 | 2024-05-16 4:06PM EDT | 2024-06-14 | 0.19 | 0.18 | 0.19 | 0.00 | - | 158 | 481 | 23.15% |
| SPY240621P00460000 | 2024-05-16 4:04PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.28 | 0.00 | - | 507 | 73,151 | 22.02% |
| SPY240628P00460000 | 2024-05-16 3:41PM EDT | 2024-06-28 | 0.39 | 0.38 | 0.39 | 0.00 | - | 78 | 116,525 | 21.27% |
| SPY240719P00460000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.76 | +0.03 | +4.17% | 55 | 9,666 | 19.67% |
| SPY240731P00460000 | 2024-05-16 4:07PM EDT | 2024-07-31 | 0.97 | 0.97 | 0.98 | +0.03 | +3.19% | 21 | 1,975 | 19.00% |
| SPY240816P00460000 | 2024-05-16 3:44PM EDT | 2024-08-16 | 1.29 | 1.30 | 1.32 | +0.03 | +2.38% | 28 | 26,524 | 18.42% |
| SPY240830P00460000 | 2024-05-16 2:16PM EDT | 2024-08-30 | 1.62 | 1.61 | 1.64 | +0.02 | +1.25% | 54 | 1,874 | 18.05% |
| SPY240920P00460000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 2.09 | 2.15 | 2.16 | +0.08 | +3.98% | 221 | 41,173 | 17.66% |
| SPY240930P00460000 | 2024-05-16 1:24PM EDT | 2024-09-30 | 2.33 | 2.36 | 2.38 | +0.10 | +4.48% | 10 | 2,908 | 17.44% |
| SPY241018P00460000 | 2024-05-16 10:57AM EDT | 2024-10-18 | 2.70 | 2.85 | 2.89 | -0.12 | -4.26% | 6 | 904 | 17.29% |
| SPY241031P00460000 | 2024-05-16 1:27PM EDT | 2024-10-31 | 3.06 | 3.13 | 3.20 | +0.06 | +2.00% | 6 | 819 | 17.09% |
| SPY241129P00460000 | 2024-05-16 3:23PM EDT | 2024-11-29 | 4.00 | 4.08 | 4.15 | +0.03 | +0.76% | 1 | 577 | 17.07% |
| SPY241220P00460000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 4.60 | 4.68 | 4.71 | +0.12 | +2.68% | 140 | 138,260 | 16.89% |
| SPY241231P00460000 | 2024-05-15 12:27PM EDT | 2024-12-31 | 4.73 | 4.92 | 4.98 | -0.22 | -4.44% | 20 | 351 | 16.78% |
| SPY250117P00460000 | 2024-05-16 4:01PM EDT | 2025-01-17 | 5.40 | 5.38 | 5.45 | +0.23 | +4.45% | 13 | 13,265 | 16.69% |
| SPY250131P00460000 | 2024-05-15 11:01AM EDT | 2025-01-31 | 6.04 | 5.71 | 5.86 | 0.00 | - | 2 | 50 | 16.65% |
| SPY250321P00460000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 7.08 | 7.09 | 7.18 | -0.05 | -0.70% | 114 | 2,236 | 16.42% |
| SPY250331P00460000 | 2024-05-16 12:56PM EDT | 2025-03-31 | 7.12 | 7.34 | 7.46 | -0.03 | -0.42% | 3 | 46 | 16.40% |
| SPY250620P00460000 | 2024-05-16 3:31PM EDT | 2025-06-20 | 9.38 | 9.50 | 9.62 | 0.00 | - | 35 | 3,028 | 16.17% |
| SPY250919P00460000 | 2024-05-10 12:25PM EDT | 2025-09-19 | 13.46 | 11.88 | 12.06 | 0.00 | - | 7 | 20 | 16.06% |
| SPY251219P00460000 | 2024-05-16 9:54AM EDT | 2025-12-19 | 13.80 | 13.91 | 14.33 | -1.96 | -12.44% | 3 | 2,213 | 15.94% |
| SPY260116P00460000 | 2024-05-16 4:00PM EDT | 2026-01-16 | 14.65 | 14.25 | 14.90 | -1.30 | -8.15% | 2 | 445 | 15.86% |
| SPY260618P00460000 | 2024-05-16 2:21PM EDT | 2026-06-18 | 17.53 | 16.25 | 17.82 | -0.21 | -1.18% | 4 | 6 | 15.46% |
| SPY261218P00460000 | 2024-05-03 10:07AM EDT | 2026-12-18 | 24.80 | 19.63 | 22.18 | 0.00 | - | 6 | 159 | 15.53% |
© 2024 Yahoo. Todos los derechos reservados.