Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.747,93 -172,33 (-0,44%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.355,85 -303,48 (-0,50%)
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:496.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00496000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 33.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00496000 | 2024-05-15 12:47PM EDT | 2024-05-24 | 33.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240531C00496000 | 2024-05-16 11:19AM EDT | 2024-05-31 | 35.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00496000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614C00496000 | 2024-05-14 2:34PM EDT | 2024-06-14 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00496000 | 2024-05-15 12:46PM EDT | 2024-06-21 | 35.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240628C00496000 | 2024-05-14 9:40AM EDT | 2024-06-28 | 30.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00496000 | 2024-05-10 1:22PM EDT | 2024-07-19 | 31.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240731C00496000 | 2024-05-15 2:44PM EDT | 2024-07-31 | 39.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240816C00496000 | 2024-05-15 11:31AM EDT | 2024-08-16 | 40.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00496000 | 2024-05-16 2:47PM EDT | 2024-08-30 | 44.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00496000 | 2024-04-04 11:19AM EDT | 2024-12-31 | 55.17 | 42.72 | 43.43 | 0.00 | - | 1 | 21 | 14.55% |
| SPY250331C00496000 | 2024-04-30 11:33AM EDT | 2025-03-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00496000 | 2024-05-16 3:03PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| SPY240520P00496000 | 2024-05-16 3:12PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 137 | 23.63% |
| SPY240521P00496000 | 2024-05-15 1:34PM EDT | 2024-05-21 | 0.05 | 0.02 | 0.03 | 0.00 | - | 14 | 26 | 22.07% |
| SPY240522P00496000 | 2024-05-16 2:24PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 11 | 24 | 20.90% |
| SPY240523P00496000 | 2024-05-16 3:42PM EDT | 2024-05-23 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 20 | 185 | 19.92% |
| SPY240524P00496000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| SPY240531P00496000 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SPY240607P00496000 | 2024-05-16 3:51PM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SPY240614P00496000 | 2024-05-16 1:49PM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SPY240621P00496000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| SPY240628P00496000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 1.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SPY240719P00496000 | 2024-05-16 2:22PM EDT | 2024-07-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| SPY240731P00496000 | 2024-05-16 12:14PM EDT | 2024-07-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SPY240816P00496000 | 2024-05-16 3:31PM EDT | 2024-08-16 | 3.12 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY240830P00496000 | 2024-05-16 3:54PM EDT | 2024-08-30 | 3.63 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| SPY241031P00496000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00496000 | 2024-05-16 2:48PM EDT | 2024-12-31 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.