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:492.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00492000 | 2024-05-16 2:42PM EDT | 2024-05-17 | 38.09 | 36.33 | 36.65 | -0.17 | -0.44% | 5 | 787 | 0.00% |
| SPY240524C00492000 | 2024-05-16 12:33PM EDT | 2024-05-24 | 39.03 | 36.98 | 37.30 | +1.11 | +2.93% | 2 | 34 | 31.25% |
| SPY240531C00492000 | 2024-05-15 2:03PM EDT | 2024-05-31 | 38.30 | 37.55 | 37.71 | 0.00 | - | 9 | 344 | 25.71% |
| SPY240607C00492000 | 2024-05-16 2:38PM EDT | 2024-06-07 | 39.61 | 38.25 | 38.40 | +2.93 | +7.99% | 2 | 37 | 24.38% |
| SPY240614C00492000 | 2024-05-16 9:50AM EDT | 2024-06-14 | 40.93 | 39.06 | 39.21 | +1.38 | +3.49% | 1 | 49 | 23.91% |
| SPY240621C00492000 | 2024-05-16 2:42PM EDT | 2024-06-21 | 40.98 | 39.23 | 39.81 | +0.45 | +1.11% | 2 | 788 | 23.06% |
| SPY240628C00492000 | 2024-05-14 12:12PM EDT | 2024-06-28 | 40.47 | 39.39 | 39.97 | +7.30 | +22.01% | 1 | 148 | 21.47% |
| SPY240719C00492000 | 2024-05-16 1:49PM EDT | 2024-07-19 | 42.43 | 41.04 | 41.62 | +0.48 | +1.14% | 16 | 425 | 20.51% |
| SPY240731C00492000 | 2024-05-06 9:51AM EDT | 2024-07-31 | 31.75 | 42.24 | 42.89 | 0.00 | - | 3 | 5 | 20.70% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 31.70 | 44.29 | 44.88 | 0.00 | - | 1 | 132 | 21.33% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 47.05 | 45.94 | 46.63 | +19.78 | +72.53% | 1 | 4 | 21.84% |
| SPY241231C00492000 | 2024-05-15 9:53AM EDT | 2024-12-31 | 55.21 | 56.95 | 58.01 | 0.00 | - | 1 | 11 | 22.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00492000 | 2024-05-16 3:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 48,601 | 50.78% |
| SPY240520P00492000 | 2024-05-14 2:37PM EDT | 2024-05-20 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 130 | 26.37% |
| SPY240521P00492000 | 2024-05-16 3:53PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 20 | 3 | 24.61% |
| SPY240523P00492000 | 2024-05-15 2:15PM EDT | 2024-05-23 | 0.07 | 0.04 | 0.05 | 0.00 | - | 3 | 4 | 22.17% |
| SPY240524P00492000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 7 | 2,990 | 21.19% |
| SPY240531P00492000 | 2024-05-16 3:04PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 47 | 3,430 | 17.24% |
| SPY240607P00492000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 21 | 389 | 16.07% |
| SPY240614P00492000 | 2024-05-16 1:22PM EDT | 2024-06-14 | 0.50 | 0.51 | 0.52 | +0.01 | +2.04% | 3 | 1,859 | 15.87% |
| SPY240621P00492000 | 2024-05-16 4:10PM EDT | 2024-06-21 | 0.77 | 0.76 | 0.77 | +0.03 | +4.05% | 225 | 5,673 | 15.52% |
| SPY240628P00492000 | 2024-05-16 1:53PM EDT | 2024-06-28 | 0.98 | 1.02 | 1.03 | -0.01 | -1.01% | 51 | 1,573 | 15.23% |
| SPY240719P00492000 | 2024-05-16 4:05PM EDT | 2024-07-19 | 1.76 | 1.77 | 1.78 | +0.12 | +7.32% | 176 | 34,959 | 14.47% |
| SPY240731P00492000 | 2024-05-16 1:25PM EDT | 2024-07-31 | 2.19 | 2.21 | 2.24 | -0.03 | -1.35% | 3 | 144 | 14.24% |
| SPY240816P00492000 | 2024-05-16 2:44PM EDT | 2024-08-16 | 2.75 | 2.84 | 2.88 | +0.02 | +0.73% | 27 | 1,350 | 14.05% |
| SPY240830P00492000 | 2024-05-16 12:05PM EDT | 2024-08-30 | 3.25 | 3.40 | 3.46 | -0.03 | -0.91% | 1 | 758 | 13.95% |
| SPY241031P00492000 | 2024-05-07 10:29AM EDT | 2024-10-31 | 8.62 | 5.94 | 6.02 | 0.00 | - | - | 5 | 13.76% |
| SPY241231P00492000 | 2024-05-09 4:13PM EDT | 2024-12-31 | 10.55 | 8.66 | 8.75 | 0.00 | - | 2 | 23 | 13.97% |
| SPY250131P00492000 | 2024-05-07 11:23AM EDT | 2025-01-31 | 12.75 | 9.82 | 10.08 | 0.00 | - | - | 1 | 14.05% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 11.99 | 12.15 | 0.00 | - | 3 | 447 | 13.98% |
© 2024 Yahoo. Todos los derechos reservados.