Mercados españoles abiertos en 3 hrs 27 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.782,08 -138,18 (-0,36%) Dólar/Euro
1,0862 -0,0007 (-0,07%) Petróleo Brent
83,42 +0,15 (+0,18%) Bitcoin EUR
60.343,00 -439,49 (-0,72%)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00505000 | 2024-05-16 4:03PM EDT | 2024-05-17 | 23.58 | 23.34 | 23.66 | -1.73 | -6.84% | 158 | 18,214 | 0.00% |
| SPY240520C00505000 | 2024-05-16 2:31PM EDT | 2024-05-20 | 24.75 | 23.42 | 23.74 | +0.43 | +1.77% | 23 | 989 | 19.73% |
| SPY240521C00505000 | 2024-05-16 2:48PM EDT | 2024-05-21 | 25.17 | 23.51 | 23.84 | +8.08 | +47.28% | 10 | 5 | 20.90% |
| SPY240522C00505000 | 2024-05-15 9:45AM EDT | 2024-05-22 | 21.76 | 23.71 | 23.86 | 0.00 | - | 5 | 6 | 19.48% |
| SPY240523C00505000 | 2024-05-15 3:35PM EDT | 2024-05-23 | 24.87 | 24.05 | 24.20 | -0.24 | -0.96% | 3 | 2 | 22.56% |
| SPY240524C00505000 | 2024-05-16 4:06PM EDT | 2024-05-24 | 24.32 | 24.16 | 24.31 | -0.99 | -3.91% | 32 | 1,121 | 22.11% |
| SPY240531C00505000 | 2024-05-16 1:29PM EDT | 2024-05-31 | 26.17 | 24.71 | 24.86 | -0.23 | -0.87% | 40 | 3,556 | 19.14% |
| SPY240607C00505000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 27.20 | 25.58 | 25.72 | +0.67 | +2.53% | 8 | 229 | 18.85% |
| SPY240614C00505000 | 2024-05-16 12:32PM EDT | 2024-06-14 | 28.50 | 26.61 | 26.75 | +2.16 | +8.20% | 6 | 56 | 19.12% |
| SPY240621C00505000 | 2024-05-16 3:29PM EDT | 2024-06-21 | 28.54 | 26.88 | 27.43 | +0.53 | +1.89% | 42 | 26,743 | 18.62% |
| SPY240628C00505000 | 2024-05-16 2:21PM EDT | 2024-06-28 | 28.50 | 27.18 | 27.73 | +0.08 | +0.28% | 53 | 9,545 | 17.61% |
| SPY240719C00505000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 30.09 | 29.28 | 29.82 | -0.32 | -1.05% | 214 | 1,932 | 17.50% |
| SPY240731C00505000 | 2024-05-15 3:37PM EDT | 2024-07-31 | 31.85 | 30.64 | 31.24 | 0.00 | - | 4 | 225 | 17.86% |
| SPY240816C00505000 | 2024-05-16 2:47PM EDT | 2024-08-16 | 34.45 | 32.87 | 33.41 | +0.72 | +2.13% | 6 | 7,818 | 18.64% |
| SPY240830C00505000 | 2024-05-16 10:53AM EDT | 2024-08-30 | 37.08 | 34.67 | 35.30 | +2.14 | +6.12% | 1 | 1,227 | 19.26% |
| SPY240920C00505000 | 2024-05-16 4:01PM EDT | 2024-09-20 | 37.16 | 36.86 | 37.46 | -1.43 | -3.71% | 647 | 6,645 | 19.54% |
| SPY240930C00505000 | 2024-05-16 12:26PM EDT | 2024-09-30 | 39.40 | 37.25 | 37.93 | +1.31 | +3.44% | 166 | 357 | 19.21% |
| SPY241018C00505000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 40.68 | 39.16 | 39.82 | +0.96 | +2.42% | 55 | 77 | 19.57% |
| SPY241031C00505000 | 2024-05-15 1:00PM EDT | 2024-10-31 | 42.03 | 40.46 | 41.24 | +0.93 | +2.26% | 1 | 13 | 19.88% |
| SPY241220C00505000 | 2024-05-16 1:39PM EDT | 2024-12-20 | 47.78 | 46.36 | 47.15 | +0.22 | +0.46% | 37 | 5,155 | 21.35% |
| SPY241231C00505000 | 2024-05-15 11:41AM EDT | 2024-12-31 | 47.00 | 46.76 | 47.67 | 0.00 | - | 1 | 94 | 21.17% |
| SPY250117C00505000 | 2024-05-16 1:15PM EDT | 2025-01-17 | 50.74 | 48.34 | 49.44 | +1.17 | +2.36% | 11 | 4,848 | 21.51% |
| SPY250321C00505000 | 2024-05-15 10:43AM EDT | 2025-03-21 | 54.31 | 54.43 | 55.88 | 0.00 | - | 8 | 1,073 | 22.70% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 54.80 | 56.34 | 0.00 | - | 1 | 17 | 22.59% |
| SPY250620C00505000 | 2024-05-15 12:16PM EDT | 2025-06-20 | 62.21 | 61.85 | 63.71 | 0.00 | - | 5 | 595 | 23.67% |
| SPY250919C00505000 | 2024-05-16 1:50PM EDT | 2025-09-19 | 70.49 | 67.99 | 71.50 | +0.51 | +0.73% | 4 | 29 | 24.70% |
| SPY251219C00505000 | 2024-05-14 3:50PM EDT | 2025-12-19 | 72.44 | 73.84 | 77.72 | 0.00 | - | 2 | 1,965 | 25.13% |
| SPY260116C00505000 | 2024-05-16 1:22PM EDT | 2026-01-16 | 78.05 | 75.41 | 78.86 | +0.88 | +1.14% | 1 | 705 | 24.99% |
| SPY261218C00505000 | 2024-05-16 2:03PM EDT | 2026-12-18 | 98.50 | 94.50 | 99.50 | +3.50 | +3.68% | 6 | 1,253 | 26.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00505000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,032 | 37,422 | 35.16% |
| SPY240520P00505000 | 2024-05-16 4:03PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,723 | 2,232 | 17.58% |
| SPY240521P00505000 | 2024-05-16 3:27PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 150 | 370 | 16.60% |
| SPY240522P00505000 | 2024-05-16 12:43PM EDT | 2024-05-22 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 35 | 1,829 | 16.11% |
| SPY240523P00505000 | 2024-05-16 3:58PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 10 | 71 | 15.67% |
| SPY240524P00505000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,382 | 2,961 | 15.48% |
| SPY240531P00505000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 1,862 | 30,881 | 13.36% |
| SPY240607P00505000 | 2024-05-16 3:47PM EDT | 2024-06-07 | 0.52 | 0.53 | 0.55 | -0.05 | -8.77% | 441 | 4,490 | 12.95% |
| SPY240614P00505000 | 2024-05-16 4:00PM EDT | 2024-06-14 | 1.00 | 1.01 | 1.02 | 0.00 | - | 1,278 | 2,155 | 13.24% |
| SPY240621P00505000 | 2024-05-16 4:03PM EDT | 2024-06-21 | 1.43 | 1.42 | 1.44 | +0.01 | +0.70% | 5,388 | 28,299 | 13.17% |
| SPY240628P00505000 | 2024-05-16 4:12PM EDT | 2024-06-28 | 1.86 | 1.84 | 1.86 | +0.06 | +3.33% | 469 | 5,382 | 13.09% |
| SPY240719P00505000 | 2024-05-16 3:53PM EDT | 2024-07-19 | 2.84 | 2.89 | 2.91 | +0.17 | +6.37% | 266 | 5,537 | 12.63% |
| SPY240731P00505000 | 2024-05-16 10:48AM EDT | 2024-07-31 | 3.40 | 3.48 | 3.51 | +0.04 | +1.19% | 115 | 746 | 12.49% |
| SPY240816P00505000 | 2024-05-16 3:59PM EDT | 2024-08-16 | 4.25 | 4.29 | 4.34 | +0.14 | +3.41% | 399 | 10,949 | 12.43% |
| SPY240830P00505000 | 2024-05-16 3:05PM EDT | 2024-08-30 | 4.75 | 4.98 | 5.04 | +0.08 | +1.71% | 45 | 526 | 12.39% |
| SPY240920P00505000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 5.91 | 6.06 | 6.10 | +0.11 | +1.90% | 376 | 13,472 | 12.40% |
| SPY240930P00505000 | 2024-05-16 2:59PM EDT | 2024-09-30 | 6.26 | 6.50 | 6.55 | -0.02 | -0.32% | 41 | 961 | 12.38% |
| SPY241018P00505000 | 2024-05-16 3:35PM EDT | 2024-10-18 | 7.26 | 7.45 | 7.52 | +0.09 | +1.26% | 1,490 | 303 | 12.49% |
| SPY241031P00505000 | 2024-05-16 2:29PM EDT | 2024-10-31 | 7.88 | 8.00 | 8.09 | 0.00 | - | 7 | 22 | 12.47% |
| SPY241129P00505000 | 2024-05-16 1:34PM EDT | 2024-11-29 | 9.57 | 9.71 | 9.92 | -0.33 | -3.33% | 216 | 3 | 12.90% |
| SPY241220P00505000 | 2024-05-16 3:13PM EDT | 2024-12-20 | 10.43 | 10.74 | 10.79 | -0.02 | -0.19% | 609 | 6,360 | 12.88% |
| SPY241231P00505000 | 2024-05-16 2:48PM EDT | 2024-12-31 | 10.82 | 11.11 | 11.20 | -0.35 | -3.13% | 2 | 3,623 | 12.84% |
| SPY250117P00505000 | 2024-05-16 12:42PM EDT | 2025-01-17 | 11.48 | 11.85 | 11.95 | +0.04 | +0.35% | 29 | 5,117 | 12.88% |
| SPY250321P00505000 | 2024-05-16 10:11AM EDT | 2025-03-21 | 14.02 | 14.36 | 14.49 | +0.09 | +0.65% | 1 | 4,160 | 12.95% |
| SPY250331P00505000 | 2024-05-16 1:45PM EDT | 2025-03-31 | 14.50 | 14.73 | 14.90 | -1.78 | -10.93% | 1 | 22 | 12.98% |
| SPY250620P00505000 | 2024-05-16 3:52PM EDT | 2025-06-20 | 17.42 | 17.62 | 17.81 | +0.03 | +0.17% | 32 | 695 | 13.03% |
| SPY250919P00505000 | 2024-05-16 1:52PM EDT | 2025-09-19 | 20.61 | 20.63 | 20.85 | -2.35 | -10.24% | 8 | 4,303 | 13.11% |
| SPY251219P00505000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 22.85 | 23.18 | 23.65 | -0.70 | -2.97% | 5 | 9,450 | 13.17% |
| SPY260116P00505000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 23.64 | 22.90 | 25.30 | -3.21 | -11.96% | 14 | 426 | 13.50% |
| SPY261218P00505000 | 2024-05-15 3:00PM EDT | 2026-12-18 | 31.88 | 30.24 | 32.93 | 0.00 | - | 5 | 461 | 13.23% |
© 2024 Yahoo. Todos los derechos reservados.