Mercados españoles abiertos en 28 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,75 +0,48 (+0,58%) Bitcoin EUR
60.485,04 -232,24 (-0,38%)
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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00490000 | 2024-05-16 3:15PM EDT | 2024-05-17 | 40.14 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SPY240520C00490000 | 2024-05-16 9:30AM EDT | 2024-05-20 | 40.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240521C00490000 | 2024-05-07 11:04AM EDT | 2024-05-21 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240523C00490000 | 2024-05-15 12:08PM EDT | 2024-05-23 | 38.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240524C00490000 | 2024-05-16 11:22AM EDT | 2024-05-24 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00490000 | 2024-05-16 2:41PM EDT | 2024-05-31 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00490000 | 2024-05-16 9:51AM EDT | 2024-06-07 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614C00490000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 34.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240621C00490000 | 2024-05-16 3:10PM EDT | 2024-06-21 | 43.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240628C00490000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 41.95 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| SPY240719C00490000 | 2024-05-16 9:47AM EDT | 2024-07-19 | 44.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240731C00490000 | 2024-05-16 9:53AM EDT | 2024-07-31 | 46.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00490000 | 2024-05-16 10:24AM EDT | 2024-08-16 | 48.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00490000 | 2024-05-16 1:24PM EDT | 2024-08-30 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920C00490000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 50.53 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SPY240930C00490000 | 2024-05-16 3:28PM EDT | 2024-09-30 | 51.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241018C00490000 | 2024-05-16 11:44AM EDT | 2024-10-18 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241031C00490000 | 2024-05-10 11:03AM EDT | 2024-10-31 | 47.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241129C00490000 | 2024-05-07 9:55AM EDT | 2024-11-29 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00490000 | 2024-05-16 1:39PM EDT | 2024-12-20 | 59.76 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SPY241231C00490000 | 2024-05-15 2:51PM EDT | 2024-12-31 | 59.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY250117C00490000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 61.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250321C00490000 | 2024-05-16 11:34AM EDT | 2025-03-21 | 68.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00490000 | 2024-05-15 3:48PM EDT | 2025-03-31 | 67.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00490000 | 2024-05-15 4:03PM EDT | 2025-06-20 | 74.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250919C00490000 | 2024-05-16 1:04PM EDT | 2025-09-19 | 82.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY251219C00490000 | 2024-05-15 3:47PM EDT | 2025-12-19 | 87.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY260116C00490000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 86.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00490000 | 2024-05-16 3:03PM EDT | 2026-12-18 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00490000 | 2024-05-16 4:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 25.00% |
| SPY240520P00490000 | 2024-05-16 10:55AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240521P00490000 | 2024-05-16 3:48PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240522P00490000 | 2024-05-16 12:33PM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240523P00490000 | 2024-05-16 4:03PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPY240524P00490000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 12.50% |
| SPY240531P00490000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| SPY240607P00490000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| SPY240614P00490000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 6.25% |
| SPY240621P00490000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,095 | 0 | 6.25% |
| SPY240628P00490000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 0.94 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| SPY240719P00490000 | 2024-05-16 4:14PM EDT | 2024-07-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 3.13% |
| SPY240731P00490000 | 2024-05-16 4:10PM EDT | 2024-07-31 | 2.08 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| SPY240816P00490000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 3.13% |
| SPY240830P00490000 | 2024-05-16 1:11PM EDT | 2024-08-30 | 3.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPY240920P00490000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 4.09 | 0.00 | 0.00 | 0.00 | - | 11,557 | 0 | 3.13% |
| SPY240930P00490000 | 2024-05-16 3:30PM EDT | 2024-09-30 | 4.32 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 3.13% |
| SPY241018P00490000 | 2024-05-16 3:52PM EDT | 2024-10-18 | 5.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPY241031P00490000 | 2024-05-16 11:14AM EDT | 2024-10-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241129P00490000 | 2024-05-16 2:42PM EDT | 2024-11-29 | 6.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY241220P00490000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 7.89 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 1.56% |
| SPY241231P00490000 | 2024-05-16 10:54AM EDT | 2024-12-31 | 7.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250117P00490000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 1.56% |
| SPY250131P00490000 | 2024-05-14 12:21PM EDT | 2025-01-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250321P00490000 | 2024-05-16 12:33PM EDT | 2025-03-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| SPY250331P00490000 | 2024-05-15 2:01PM EDT | 2025-03-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250620P00490000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 14.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| SPY250919P00490000 | 2024-05-16 9:48AM EDT | 2025-09-19 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219P00490000 | 2024-05-16 2:00PM EDT | 2025-12-19 | 19.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| SPY260116P00490000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2,316 | 0 | 1.56% |
| SPY261218P00490000 | 2024-05-16 3:39PM EDT | 2026-12-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.