Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,82 +0,55 (+0,66%) Oro
2.389,60 +4,10 (+0,17%) Bitcoin EUR
60.735,55 +16,68 (+0,03%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00495000 | 2024-05-16 3:48PM EDT | 2024-05-17 | 34.22 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY240524C00495000 | 2024-05-16 3:36PM EDT | 2024-05-24 | 35.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00495000 | 2024-05-16 1:30PM EDT | 2024-05-31 | 36.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240607C00495000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 37.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240614C00495000 | 2024-05-15 2:17PM EDT | 2024-06-14 | 37.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00495000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 37.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240628C00495000 | 2024-05-16 12:31PM EDT | 2024-06-28 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2,167 | 0 | 0.00% |
| SPY240719C00495000 | 2024-05-16 3:37PM EDT | 2024-07-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240731C00495000 | 2024-05-16 2:20PM EDT | 2024-07-31 | 40.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00495000 | 2024-05-16 1:22PM EDT | 2024-08-16 | 43.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240830C00495000 | 2024-05-10 12:24PM EDT | 2024-08-30 | 37.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240920C00495000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2,074 | 0 | 0.00% |
| SPY240930C00495000 | 2024-05-16 2:14PM EDT | 2024-09-30 | 46.75 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 0.00% |
| SPY241018C00495000 | 2024-05-15 3:18PM EDT | 2024-10-18 | 48.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 2024-11-29 | 43.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241220C00495000 | 2024-05-16 11:31AM EDT | 2024-12-20 | 56.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241231C00495000 | 2024-05-15 2:42PM EDT | 2024-12-31 | 55.54 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY250117C00495000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 57.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00495000 | 2024-05-09 9:46AM EDT | 2025-01-31 | 49.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00495000 | 2024-05-16 11:00AM EDT | 2025-03-21 | 64.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00495000 | 2024-05-15 3:48PM EDT | 2025-06-20 | 70.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00495000 | 2024-05-16 9:34AM EDT | 2025-09-19 | 78.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00495000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 83.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00495000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 86.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY261218C00495000 | 2024-05-14 11:36AM EDT | 2026-12-18 | 99.65 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00495000 | 2024-05-16 4:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| SPY240520P00495000 | 2024-05-16 10:49AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240521P00495000 | 2024-05-16 3:40PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,804 | 22.85% |
| SPY240522P00495000 | 2024-05-16 10:52AM EDT | 2024-05-22 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 125 | 21.49% |
| SPY240523P00495000 | 2024-05-16 10:10AM EDT | 2024-05-23 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 42 | 20.51% |
| SPY240524P00495000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,547 | 0 | 12.50% |
| SPY240531P00495000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 6.25% |
| SPY240607P00495000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| SPY240614P00495000 | 2024-05-16 4:04PM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| SPY240621P00495000 | 2024-05-16 4:02PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 3.13% |
| SPY240628P00495000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.16 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 3.13% |
| SPY240719P00495000 | 2024-05-16 4:14PM EDT | 2024-07-19 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2,030 | 0 | 3.13% |
| SPY240731P00495000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 3.13% |
| SPY240816P00495000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 3.05 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 3.13% |
| SPY240830P00495000 | 2024-05-16 4:10PM EDT | 2024-08-30 | 3.72 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| SPY240920P00495000 | 2024-05-16 4:00PM EDT | 2024-09-20 | 4.63 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| SPY240930P00495000 | 2024-05-16 3:57PM EDT | 2024-09-30 | 4.94 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| SPY241018P00495000 | 2024-05-16 3:56PM EDT | 2024-10-18 | 5.73 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SPY241031P00495000 | 2024-05-16 11:50AM EDT | 2024-10-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241129P00495000 | 2024-05-16 3:29PM EDT | 2024-11-29 | 7.74 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY241220P00495000 | 2024-05-16 3:29PM EDT | 2024-12-20 | 8.59 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 1.56% |
| SPY241231P00495000 | 2024-05-16 3:05PM EDT | 2024-12-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SPY250117P00495000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 9.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY250321P00495000 | 2024-05-16 12:44PM EDT | 2025-03-21 | 11.87 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| SPY250331P00495000 | 2024-05-16 1:48PM EDT | 2025-03-31 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250620P00495000 | 2024-05-16 2:57PM EDT | 2025-06-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY250919P00495000 | 2024-05-16 10:52AM EDT | 2025-09-19 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY251219P00495000 | 2024-05-16 10:27AM EDT | 2025-12-19 | 20.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY260116P00495000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 21.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY261218P00495000 | 2024-05-16 3:50PM EDT | 2026-12-18 | 29.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.