Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.422,70 +37,20 (+1,56%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:486.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00486000 | 2024-05-17 12:34PM EDT | 2024-05-17 | 42.54 | 41.71 | 42.43 | -1.17 | -2.68% | 1 | 437 | 74.02% |
| SPY240524C00486000 | 2024-05-10 2:21PM EDT | 2024-05-24 | 36.03 | 42.55 | 42.85 | 0.00 | - | 10 | 222 | 34.18% |
| SPY240531C00486000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 43.68 | 43.09 | 43.21 | -1.93 | -4.23% | 3 | 480 | 27.92% |
| SPY240607C00486000 | 2024-05-17 11:15AM EDT | 2024-06-07 | 44.62 | 43.69 | 43.83 | +1.36 | +3.14% | 2 | 34 | 26.28% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 44.45 | 44.58 | 0.00 | - | 41 | 40 | 25.67% |
| SPY240621C00486000 | 2024-05-15 12:09PM EDT | 2024-06-21 | 46.21 | 44.63 | 45.21 | +1.31 | +2.92% | 6 | 124 | 24.87% |
| SPY240628C00486000 | 2024-05-16 2:01PM EDT | 2024-06-28 | 46.93 | 44.77 | 45.34 | 0.00 | - | 3 | 596 | 23.08% |
| SPY240719C00486000 | 2024-05-14 3:58PM EDT | 2024-07-19 | 42.95 | 46.24 | 46.73 | 0.00 | - | 1 | 80 | 21.59% |
| SPY240731C00486000 | 2024-04-29 11:18AM EDT | 2024-07-31 | 34.39 | 47.38 | 48.16 | 0.00 | - | 10 | 602 | 22.09% |
| SPY240816C00486000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 39.06 | 49.30 | 49.91 | 0.00 | - | 1 | 30 | 22.42% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 50.87 | 51.60 | 0.00 | - | 2 | 126 | 22.88% |
| SPY241231C00486000 | 2024-05-10 10:18AM EDT | 2024-12-31 | 56.91 | 61.55 | 62.56 | 0.00 | - | 6 | 144 | 23.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00486000 | 2024-05-16 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,446 | 36,117 | 53.13% |
| SPY240520P00486000 | 2024-05-16 2:02PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 6,698 | 30.08% |
| SPY240521P00486000 | 2024-05-16 3:33PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,484 | 17 | 26.95% |
| SPY240523P00486000 | 2024-05-13 10:23AM EDT | 2024-05-23 | 0.11 | 0.03 | 0.04 | 0.00 | - | 13 | 13 | 24.61% |
| SPY240524P00486000 | 2024-05-16 1:17PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 71 | 795 | 23.05% |
| SPY240531P00486000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | 0.00 | - | 63 | 1,794 | 18.60% |
| SPY240607P00486000 | 2024-05-16 3:17PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.19 | 0.00 | - | 5 | 364 | 17.16% |
| SPY240614P00486000 | 2024-05-17 11:06AM EDT | 2024-06-14 | 0.39 | 0.38 | 0.38 | +0.01 | +2.63% | 4 | 1,123 | 16.83% |
| SPY240621P00486000 | 2024-05-17 1:15PM EDT | 2024-06-21 | 0.56 | 0.57 | 0.58 | -0.02 | -3.45% | 26 | 3,357 | 16.42% |
| SPY240628P00486000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 0.80 | 0.79 | 0.81 | -0.02 | -2.44% | 63 | 2,377 | 16.14% |
| SPY240719P00486000 | 2024-05-17 2:02PM EDT | 2024-07-19 | 1.40 | 1.42 | 1.43 | +0.06 | +4.48% | 143 | 1,685 | 15.20% |
| SPY240731P00486000 | 2024-05-16 2:19PM EDT | 2024-07-31 | 1.83 | 1.82 | 1.84 | 0.00 | - | 1 | 187 | 14.94% |
| SPY240816P00486000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 2.39 | 2.39 | 2.39 | +0.01 | +0.42% | 28 | 949 | 14.66% |
| SPY240830P00486000 | 2024-05-17 2:27PM EDT | 2024-08-30 | 2.90 | 2.88 | 2.90 | 0.00 | - | 211 | 353 | 14.52% |
| SPY241031P00486000 | 2024-05-14 4:13PM EDT | 2024-10-31 | 6.12 | 5.21 | 5.29 | 0.00 | - | 1 | 1 | 14.30% |
| SPY241129P00486000 | 2024-05-16 11:19AM EDT | 2024-11-29 | 6.30 | 6.56 | 6.75 | -0.84 | -11.76% | 2 | 11 | 14.58% |
| SPY241231P00486000 | 2024-05-08 9:50AM EDT | 2024-12-31 | 10.50 | 7.68 | 7.73 | 0.00 | - | 1 | 121 | 14.34% |
| SPY250331P00486000 | 2024-05-16 2:20PM EDT | 2025-03-31 | 10.89 | 10.90 | 11.00 | 0.00 | - | 1 | 2 | 14.33% |
© 2024 Yahoo. Todos los derechos reservados.