Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.788,78 -131,48 (-0,34%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,56 +0,29 (+0,35%) Bitcoin EUR
60.045,50 -813,86 (-1,34%)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00480000 | 2024-05-16 3:03PM EDT | 2024-05-17 | 50.16 | 48.34 | 48.62 | +0.68 | +1.37% | 80 | 15,042 | 0.00% |
| SPY240520C00480000 | 2024-05-16 3:54PM EDT | 2024-05-20 | 50.02 | 48.40 | 48.70 | +8.35 | +20.04% | 1 | 3 | 32.03% |
| SPY240524C00480000 | 2024-05-16 9:35AM EDT | 2024-05-24 | 51.09 | 48.95 | 49.27 | +1.33 | +2.67% | 1 | 211 | 39.16% |
| SPY240531C00480000 | 2024-05-16 1:29PM EDT | 2024-05-31 | 50.78 | 49.48 | 49.64 | +0.23 | +0.45% | 30 | 1,488 | 31.75% |
| SPY240607C00480000 | 2024-05-16 9:37AM EDT | 2024-06-07 | 52.01 | 50.09 | 50.27 | +1.44 | +2.85% | 1 | 93 | 29.66% |
| SPY240614C00480000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 51.55 | 50.78 | 50.96 | 0.00 | - | 4 | 17 | 28.53% |
| SPY240621C00480000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 52.44 | 50.93 | 51.52 | -0.67 | -1.26% | 153 | 32,838 | 27.36% |
| SPY240628C00480000 | 2024-05-16 3:48PM EDT | 2024-06-28 | 52.11 | 51.02 | 51.62 | +0.17 | +0.33% | 13 | 4,095 | 25.30% |
| SPY240719C00480000 | 2024-05-16 3:18PM EDT | 2024-07-19 | 54.12 | 52.36 | 52.97 | +0.55 | +1.03% | 28 | 3,074 | 23.50% |
| SPY240731C00480000 | 2024-05-15 9:53AM EDT | 2024-07-31 | 51.05 | 53.44 | 54.12 | 0.00 | - | 28 | 44 | 23.52% |
| SPY240816C00480000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 57.47 | 55.33 | 55.96 | +1.04 | +1.84% | 1 | 643 | 23.99% |
| SPY240830C00480000 | 2024-05-15 11:21AM EDT | 2024-08-30 | 56.92 | 56.86 | 57.58 | 0.00 | - | 5 | 51 | 24.37% |
| SPY240920C00480000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 59.53 | 58.72 | 59.42 | -0.33 | -0.55% | 625 | 6,846 | 24.25% |
| SPY240930C00480000 | 2024-05-15 12:40PM EDT | 2024-09-30 | 59.23 | 58.93 | 59.69 | 0.00 | - | 5 | 394 | 23.62% |
| SPY241018C00480000 | 2024-05-15 2:31PM EDT | 2024-10-18 | 61.44 | 60.41 | 61.19 | 0.00 | - | 2 | 7 | 23.63% |
| SPY241031C00480000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 63.67 | 61.53 | 62.45 | +3.79 | +6.33% | 1 | 4 | 23.81% |
| SPY241220C00480000 | 2024-05-16 1:06PM EDT | 2024-12-20 | 69.05 | 66.68 | 67.66 | +0.90 | +1.32% | 70 | 13,068 | 24.81% |
| SPY241231C00480000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 68.18 | 66.91 | 68.05 | 0.00 | - | 7 | 211 | 24.49% |
| SPY250117C00480000 | 2024-05-16 3:22PM EDT | 2025-01-17 | 70.16 | 68.15 | 69.59 | +0.99 | +1.43% | 92 | 28,692 | 24.68% |
| SPY250321C00480000 | 2024-05-15 11:16AM EDT | 2025-03-21 | 74.36 | 73.88 | 75.59 | 0.00 | - | 1 | 1,048 | 25.62% |
| SPY250331C00480000 | 2024-05-15 3:58PM EDT | 2025-03-31 | 76.36 | 74.04 | 75.96 | +0.09 | +0.12% | 2 | 75 | 25.43% |
| SPY250620C00480000 | 2024-05-15 3:58PM EDT | 2025-06-20 | 82.86 | 80.70 | 82.83 | 0.00 | - | 6 | 356 | 26.24% |
| SPY250919C00480000 | 2024-05-16 4:04PM EDT | 2025-09-19 | 88.04 | 86.18 | 89.94 | -0.69 | -0.78% | 11 | 143 | 26.94% |
| SPY251219C00480000 | 2024-05-16 9:39AM EDT | 2025-12-19 | 95.23 | 91.84 | 95.72 | +5.10 | +5.66% | 3 | 1,528 | 27.15% |
| SPY260116C00480000 | 2024-05-16 12:45PM EDT | 2026-01-16 | 96.50 | 92.97 | 96.66 | +1.29 | +1.35% | 1 | 998 | 26.91% |
| SPY261218C00480000 | 2024-05-08 3:48PM EDT | 2026-12-18 | 107.00 | 111.37 | 116.00 | 0.00 | - | 2 | 271 | 27.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00480000 | 2024-05-16 4:10PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 371 | 71,212 | 59.38% |
| SPY240520P00480000 | 2024-05-16 9:38AM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 1,145 | 34.38% |
| SPY240521P00480000 | 2024-05-15 12:23PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 591 | 30.86% |
| SPY240522P00480000 | 2024-05-16 11:10AM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 793 | 29.30% |
| SPY240523P00480000 | 2024-05-15 10:32AM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 127 | 27.93% |
| SPY240524P00480000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 366 | 15,374 | 26.86% |
| SPY240531P00480000 | 2024-05-16 3:55PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2,457 | 16,642 | 21.44% |
| SPY240607P00480000 | 2024-05-16 4:00PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | 0.00 | - | 241 | 3,607 | 19.09% |
| SPY240614P00480000 | 2024-05-16 2:44PM EDT | 2024-06-14 | 0.31 | 0.32 | 0.33 | -0.01 | -3.12% | 817 | 1,983 | 18.53% |
| SPY240621P00480000 | 2024-05-16 4:01PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.49 | +0.02 | +4.26% | 2,719 | 85,588 | 17.87% |
| SPY240628P00480000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.66 | 0.66 | 0.67 | +0.02 | +3.13% | 312 | 8,029 | 17.40% |
| SPY240719P00480000 | 2024-05-16 4:00PM EDT | 2024-07-19 | 1.23 | 1.21 | 1.23 | +0.05 | +4.24% | 2,260 | 12,602 | 16.34% |
| SPY240731P00480000 | 2024-05-16 4:06PM EDT | 2024-07-31 | 1.55 | 1.55 | 1.57 | +0.05 | +3.33% | 355 | 3,332 | 15.94% |
| SPY240816P00480000 | 2024-05-16 4:04PM EDT | 2024-08-16 | 2.06 | 2.05 | 2.08 | +0.10 | +5.10% | 4,476 | 46,389 | 15.64% |
| SPY240830P00480000 | 2024-05-16 2:20PM EDT | 2024-08-30 | 2.48 | 2.49 | 2.53 | +0.15 | +6.44% | 29 | 1,667 | 15.42% |
| SPY240920P00480000 | 2024-05-16 4:10PM EDT | 2024-09-20 | 3.24 | 3.24 | 3.27 | +0.20 | +6.58% | 335 | 26,899 | 15.25% |
| SPY240930P00480000 | 2024-05-16 3:28PM EDT | 2024-09-30 | 3.44 | 3.53 | 3.57 | +0.04 | +1.18% | 44 | 7,476 | 15.11% |
| SPY241018P00480000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 4.11 | 4.21 | 4.26 | +0.07 | +1.73% | 15 | 1,814 | 15.09% |
| SPY241031P00480000 | 2024-05-16 4:01PM EDT | 2024-10-31 | 4.63 | 4.59 | 4.68 | +0.18 | +4.04% | 14 | 2,548 | 14.99% |
| SPY241129P00480000 | 2024-05-16 11:08AM EDT | 2024-11-29 | 5.55 | 5.83 | 6.02 | -0.27 | -4.64% | 10 | 563 | 15.21% |
| SPY241220P00480000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 6.60 | 6.64 | 6.69 | +0.22 | +3.45% | 199 | 16,391 | 15.08% |
| SPY241231P00480000 | 2024-05-16 3:23PM EDT | 2024-12-31 | 6.79 | 6.94 | 7.03 | -0.01 | -0.15% | 13 | 630 | 15.01% |
| SPY250117P00480000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 7.39 | 7.55 | 7.62 | +0.05 | +0.68% | 66 | 9,180 | 14.98% |
| SPY250131P00480000 | 2024-05-10 3:19PM EDT | 2025-01-31 | 9.50 | 7.97 | 8.20 | 0.00 | - | 2 | 2 | 15.03% |
| SPY250321P00480000 | 2024-05-16 12:44PM EDT | 2025-03-21 | 9.45 | 9.63 | 9.73 | +0.05 | +0.53% | 344 | 7,400 | 14.88% |
| SPY250331P00480000 | 2024-05-16 10:37AM EDT | 2025-03-31 | 9.67 | 9.95 | 10.09 | -0.68 | -6.57% | 1 | 65 | 14.89% |
| SPY250620P00480000 | 2024-05-16 3:50PM EDT | 2025-06-20 | 12.30 | 12.48 | 12.63 | +0.10 | +0.82% | 25 | 1,710 | 14.80% |
| SPY250919P00480000 | 2024-05-16 1:16PM EDT | 2025-09-19 | 14.92 | 15.19 | 15.38 | -0.66 | -4.24% | 1 | 28 | 14.77% |
| SPY251219P00480000 | 2024-05-16 12:33PM EDT | 2025-12-19 | 17.27 | 17.48 | 17.90 | -0.36 | -2.04% | 1 | 3,937 | 14.72% |
| SPY260116P00480000 | 2024-05-15 12:01PM EDT | 2026-01-16 | 18.60 | 17.22 | 19.39 | 0.00 | - | 10 | 1,290 | 15.04% |
| SPY260618P00480000 | 2024-05-07 11:38AM EDT | 2026-06-18 | 24.75 | 20.07 | 23.03 | 0.00 | - | - | 1 | 14.86% |
| SPY261218P00480000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 25.00 | 24.85 | 26.49 | +0.29 | +1.17% | 33 | 410 | 14.53% |
© 2024 Yahoo. Todos los derechos reservados.