Mercados españoles abiertos en 3 hrs 26 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.356,05 -430,76 (-0,71%)
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:489.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00489000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 40.41 | 39.33 | 39.65 | 0.00 | - | 8 | 1,555 | 0.00% |
| SPY240524C00489000 | 2024-05-15 9:46AM EDT | 2024-05-24 | 38.19 | 39.97 | 40.29 | 0.00 | - | 300 | 309 | 33.20% |
| SPY240531C00489000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 33.65 | 40.53 | 40.69 | 0.00 | - | 11 | 238 | 27.23% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 41.21 | 41.36 | 0.00 | - | 1 | 6 | 25.70% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 41.98 | 42.13 | 0.00 | - | - | 5 | 25.05% |
| SPY240621C00489000 | 2024-05-15 12:26PM EDT | 2024-06-21 | 42.23 | 42.13 | 42.73 | 0.00 | - | 274 | 498 | 24.15% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 42.27 | 42.86 | +17.63 | +66.83% | 1 | 158 | 22.41% |
| SPY240719C00489000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 45.04 | 43.84 | 44.43 | 0.00 | - | 6 | 74 | 21.25% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-14 10:37AM EDT | 2024-08-16 | 41.35 | 47.01 | 47.61 | 0.00 | - | 1 | 19 | 21.98% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 48.64 | 49.33 | 0.00 | - | - | 1 | 22.45% |
| SPY241231C00489000 | 2024-05-13 2:36PM EDT | 2024-12-31 | 54.22 | 59.40 | 60.49 | 0.00 | - | 1 | 3,013 | 23.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00489000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 192 | 46,763 | 54.69% |
| SPY240520P00489000 | 2024-05-14 1:31PM EDT | 2024-05-20 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 134 | 28.32% |
| SPY240522P00489000 | 2024-05-16 3:15PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 5 | 3 | 24.22% |
| SPY240524P00489000 | 2024-05-16 3:41PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 522 | 6,352 | 22.27% |
| SPY240531P00489000 | 2024-05-16 12:05PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 37 | 3,474 | 18.26% |
| SPY240607P00489000 | 2024-05-16 2:07PM EDT | 2024-06-07 | 0.22 | 0.22 | 0.23 | -0.03 | -12.00% | 25 | 3,801 | 16.72% |
| SPY240614P00489000 | 2024-05-16 9:38AM EDT | 2024-06-14 | 0.42 | 0.45 | 0.46 | -0.03 | -6.67% | 6 | 1,649 | 16.53% |
| SPY240621P00489000 | 2024-05-16 4:02PM EDT | 2024-06-21 | 0.69 | 0.67 | 0.68 | +0.04 | +6.15% | 64 | 37,854 | 16.09% |
| SPY240628P00489000 | 2024-05-16 2:52PM EDT | 2024-06-28 | 0.87 | 0.90 | 0.92 | -0.01 | -1.14% | 34 | 2,605 | 15.77% |
| SPY240719P00489000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 1.56 | 1.60 | 1.61 | +0.03 | +1.96% | 93 | 621 | 14.92% |
| SPY240731P00489000 | 2024-05-16 2:23PM EDT | 2024-07-31 | 1.96 | 2.01 | 2.03 | +0.09 | +4.81% | 47 | 406 | 14.64% |
| SPY240816P00489000 | 2024-05-16 10:26AM EDT | 2024-08-16 | 2.47 | 2.61 | 2.64 | -0.13 | -5.00% | 14 | 3,313 | 14.43% |
| SPY240830P00489000 | 2024-05-16 4:12PM EDT | 2024-08-30 | 3.16 | 3.14 | 3.19 | +0.10 | +3.27% | 5 | 1,088 | 14.31% |
| SPY241031P00489000 | 2024-05-16 1:00PM EDT | 2024-10-31 | 5.34 | 5.55 | 5.65 | -2.79 | -34.32% | 102 | 1 | 14.07% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 8.19 | 8.28 | 0.00 | - | 2 | 250 | 14.23% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 11.44 | 11.60 | 0.00 | - | - | 1 | 14.21% |
© 2024 Yahoo. Todos los derechos reservados.