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
38.750,70 -169,56 (-0,44%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.356,01 -314,64 (-0,52%)
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:501.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00501000 | 2024-05-16 3:29PM EDT | 2024-05-17 | 29.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240520C00501000 | 2024-05-07 10:02AM EDT | 2024-05-20 | 17.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240522C00501000 | 2024-05-15 11:11AM EDT | 2024-05-22 | 27.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240524C00501000 | 2024-05-16 11:15AM EDT | 2024-05-24 | 30.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00501000 | 2024-05-16 3:37PM EDT | 2024-05-31 | 29.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240607C00501000 | 2024-05-15 10:12AM EDT | 2024-06-07 | 27.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614C00501000 | 2024-05-15 1:18PM EDT | 2024-06-14 | 30.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00501000 | 2024-05-16 4:03PM EDT | 2024-06-21 | 30.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240628C00501000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 32.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240719C00501000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 34.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731C00501000 | 2024-05-16 10:40AM EDT | 2024-07-31 | 36.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240830C00501000 | 2024-05-13 3:43PM EDT | 2024-08-30 | 32.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00501000 | 2024-05-16 12:22PM EDT | 2024-10-31 | 45.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00501000 | 2024-05-02 4:05PM EDT | 2024-12-31 | 35.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250331C00501000 | 2024-05-03 2:31PM EDT | 2025-03-31 | 47.56 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00501000 | 2024-05-16 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SPY240520P00501000 | 2024-05-16 3:34PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SPY240521P00501000 | 2024-05-16 3:57PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| SPY240522P00501000 | 2024-05-16 3:15PM EDT | 2024-05-22 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SPY240523P00501000 | 2024-05-16 3:01PM EDT | 2024-05-23 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 9 | 48 | 17.58% |
| SPY240524P00501000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| SPY240531P00501000 | 2024-05-16 2:59PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| SPY240607P00501000 | 2024-05-16 3:35PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY240614P00501000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 0.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY240621P00501000 | 2024-05-16 4:11PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| SPY240628P00501000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 1.47 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| SPY240719P00501000 | 2024-05-16 2:48PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| SPY240731P00501000 | 2024-05-16 4:12PM EDT | 2024-07-31 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY240830P00501000 | 2024-05-16 1:05PM EDT | 2024-08-30 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241031P00501000 | 2024-05-16 1:30PM EDT | 2024-10-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SPY241231P00501000 | 2024-05-16 9:52AM EDT | 2024-12-31 | 9.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SPY250331P00501000 | 2024-04-15 9:33AM EDT | 2025-03-31 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.