Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.793,15 -127,11 (-0,33%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,59 +0,32 (+0,38%) Bitcoin EUR
60.049,50 -783,61 (-1,29%)
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:499.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00499000 | 2024-05-16 2:55PM EDT | 2024-05-17 | 30.50 | 29.33 | 29.66 | -0.13 | -0.42% | 9 | 4,447 | 0.00% |
| SPY240520C00499000 | 2024-05-10 4:11PM EDT | 2024-05-20 | 22.51 | 29.41 | 29.73 | 0.00 | - | 5 | 0 | 23.44% |
| SPY240524C00499000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 29.85 | 30.12 | 30.27 | 0.00 | - | 1 | 762 | 26.03% |
| SPY240531C00499000 | 2024-05-16 10:22AM EDT | 2024-05-31 | 32.91 | 30.59 | 30.77 | +2.65 | +8.76% | 26 | 960 | 22.14% |
| SPY240607C00499000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 32.63 | 31.36 | 31.54 | 0.00 | - | 3 | 82 | 21.39% |
| SPY240614C00499000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 32.83 | 32.30 | 32.44 | 0.00 | - | 7 | 8 | 21.27% |
| SPY240621C00499000 | 2024-05-16 9:42AM EDT | 2024-06-21 | 34.44 | 32.51 | 33.08 | +1.17 | +3.52% | 2 | 2,250 | 20.62% |
| SPY240628C00499000 | 2024-05-15 9:39AM EDT | 2024-06-28 | 31.74 | 32.74 | 33.31 | 0.00 | - | 8 | 1,307 | 19.35% |
| SPY240719C00499000 | 2024-05-16 1:23PM EDT | 2024-07-19 | 36.40 | 34.62 | 35.18 | +1.75 | +5.05% | 1 | 402 | 18.85% |
| SPY240731C00499000 | 2024-05-10 9:58AM EDT | 2024-07-31 | 31.80 | 35.90 | 36.53 | 0.00 | - | 1 | 1,045 | 19.14% |
| SPY240816C00499000 | 2024-05-15 1:38PM EDT | 2024-08-16 | 38.96 | 38.05 | 38.62 | 0.00 | - | 3 | 2,638 | 19.86% |
| SPY240830C00499000 | 2024-04-26 9:57AM EDT | 2024-08-30 | 27.23 | 39.78 | 40.44 | 0.00 | - | 4 | 460 | 20.42% |
| SPY241231C00499000 | 2024-05-06 2:22PM EDT | 2024-12-31 | 43.00 | 51.37 | 52.37 | 0.00 | - | 1 | 40 | 21.93% |
| SPY250331C00499000 | 2024-04-22 3:53PM EDT | 2025-03-31 | 43.05 | 59.16 | 60.88 | 0.00 | - | - | 10 | 23.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00499000 | 2024-05-16 3:38PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 47 | 10,199 | 43.36% |
| SPY240520P00499000 | 2024-05-16 3:41PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 329 | 21.68% |
| SPY240521P00499000 | 2024-05-16 12:45PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 217 | 20.31% |
| SPY240522P00499000 | 2024-05-16 3:07PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 28 | 74 | 19.14% |
| SPY240523P00499000 | 2024-05-16 3:25PM EDT | 2024-05-23 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 5 | 24 | 18.75% |
| SPY240524P00499000 | 2024-05-16 3:33PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 230 | 2,482 | 17.87% |
| SPY240531P00499000 | 2024-05-16 2:51PM EDT | 2024-05-31 | 0.16 | 0.17 | 0.18 | -0.05 | -23.81% | 95 | 2,129 | 15.11% |
| SPY240607P00499000 | 2024-05-16 3:19PM EDT | 2024-06-07 | 0.34 | 0.36 | 0.37 | -0.02 | -5.56% | 47 | 944 | 14.26% |
| SPY240614P00499000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 0.68 | 0.72 | 0.73 | -0.02 | -2.86% | 84 | 532 | 14.43% |
| SPY240621P00499000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 1.01 | 1.04 | 1.06 | -0.01 | -0.98% | 117 | 6,718 | 14.23% |
| SPY240628P00499000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 1.37 | 1.38 | 1.39 | +0.02 | +1.48% | 290 | 509 | 14.04% |
| SPY240719P00499000 | 2024-05-16 12:12PM EDT | 2024-07-19 | 2.14 | 2.27 | 2.30 | +0.01 | +0.47% | 41 | 2,725 | 13.47% |
| SPY240731P00499000 | 2024-05-16 1:28PM EDT | 2024-07-31 | 2.68 | 2.79 | 2.83 | +0.03 | +1.13% | 17 | 3,700 | 13.29% |
| SPY240816P00499000 | 2024-05-16 11:21AM EDT | 2024-08-16 | 3.47 | 3.52 | 3.57 | +0.06 | +1.76% | 238 | 1,082 | 13.17% |
| SPY240830P00499000 | 2024-05-16 9:32AM EDT | 2024-08-30 | 3.94 | 4.16 | 4.21 | -0.14 | -3.43% | 1 | 382 | 13.10% |
| SPY241031P00499000 | 2024-05-16 10:38AM EDT | 2024-10-31 | 6.65 | 6.95 | 7.04 | -0.50 | -6.99% | 2 | 16 | 13.07% |
| SPY241129P00499000 | 2024-05-16 2:21PM EDT | 2024-11-29 | 8.47 | 8.60 | 8.74 | +0.09 | +1.07% | 6 | 29 | 13.43% |
| SPY241231P00499000 | 2024-05-13 10:06AM EDT | 2024-12-31 | 11.83 | 9.89 | 9.98 | 0.00 | - | 1 | 47 | 13.36% |
| SPY250331P00499000 | 2024-04-11 2:50PM EDT | 2025-03-31 | 18.93 | 15.48 | 15.66 | 0.00 | - | 1 | 1 | 14.66% |
© 2024 Yahoo. Todos los derechos reservados.