Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.790,07 -130,19 (-0,33%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.045,50 -813,86 (-1,34%)
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:506.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00506000 | 2024-05-16 4:03PM EDT | 2024-05-17 | 22.60 | 22.34 | 22.66 | -1.14 | -4.80% | 47 | 5,973 | 0.00% |
| SPY240520C00506000 | 2024-05-16 10:45AM EDT | 2024-05-20 | 25.00 | 22.42 | 22.74 | +4.14 | +19.85% | 11 | 13 | 18.95% |
| SPY240521C00506000 | 2024-05-13 9:47AM EDT | 2024-05-21 | 16.29 | 22.52 | 22.84 | 0.00 | - | 2 | 5 | 20.17% |
| SPY240524C00506000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 23.75 | 23.14 | 23.32 | -0.41 | -1.70% | 11 | 754 | 21.46% |
| SPY240531C00506000 | 2024-05-16 1:43PM EDT | 2024-05-31 | 25.10 | 23.71 | 23.88 | -0.54 | -2.11% | 5 | 1,007 | 18.64% |
| SPY240607C00506000 | 2024-05-16 12:36PM EDT | 2024-06-07 | 25.00 | 24.62 | 24.77 | -0.52 | -2.04% | 5 | 515 | 18.47% |
| SPY240614C00506000 | 2024-05-16 11:18AM EDT | 2024-06-14 | 27.78 | 25.68 | 25.82 | +3.84 | +16.04% | 8 | 45 | 18.78% |
| SPY240621C00506000 | 2024-05-16 1:21PM EDT | 2024-06-21 | 28.17 | 25.96 | 26.50 | +1.57 | +5.90% | 22 | 5,142 | 18.29% |
| SPY240628C00506000 | 2024-05-15 3:21PM EDT | 2024-06-28 | 27.57 | 26.27 | 26.81 | 0.00 | - | 43 | 340 | 17.32% |
| SPY240719C00506000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 29.28 | 28.41 | 28.94 | -0.01 | -0.03% | 59 | 1,172 | 17.28% |
| SPY240731C00506000 | 2024-05-09 2:26PM EDT | 2024-07-31 | 23.75 | 29.78 | 30.38 | 0.00 | - | 15 | 124 | 17.66% |
| SPY240830C00506000 | 2024-05-08 12:02PM EDT | 2024-08-30 | 26.45 | 33.83 | 34.44 | 0.00 | - | 8 | 428 | 19.05% |
| SPY241031C00506000 | 2024-05-03 9:49AM EDT | 2024-10-31 | 29.28 | 39.66 | 40.44 | 0.00 | - | 2 | 1 | 19.74% |
| SPY241231C00506000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 43.05 | 46.06 | 46.90 | 0.00 | - | 1 | 32 | 21.04% |
| SPY250331C00506000 | 2024-05-10 10:00AM EDT | 2025-03-31 | 50.85 | 54.06 | 55.59 | 0.00 | - | 6 | 7 | 22.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00506000 | 2024-05-16 4:02PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 243 | 17,586 | 33.99% |
| SPY240520P00506000 | 2024-05-16 4:12PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 242 | 668 | 16.99% |
| SPY240521P00506000 | 2024-05-16 2:14PM EDT | 2024-05-21 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 129 | 1,777 | 15.92% |
| SPY240522P00506000 | 2024-05-16 4:13PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 37 | 1,365 | 15.53% |
| SPY240523P00506000 | 2024-05-16 4:03PM EDT | 2024-05-23 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 92 | 39 | 15.38% |
| SPY240524P00506000 | 2024-05-16 4:13PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 806 | 2,493 | 15.14% |
| SPY240531P00506000 | 2024-05-16 3:57PM EDT | 2024-05-31 | 0.25 | 0.27 | 0.28 | -0.06 | -19.35% | 199 | 5,094 | 13.09% |
| SPY240607P00506000 | 2024-05-16 3:50PM EDT | 2024-06-07 | 0.53 | 0.57 | 0.59 | -0.03 | -5.36% | 52 | 1,353 | 12.75% |
| SPY240614P00506000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 1.03 | 1.07 | 1.09 | +0.03 | +3.00% | 170 | 1,599 | 13.07% |
| SPY240621P00506000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 1.41 | 1.50 | 1.52 | -0.03 | -2.08% | 1,187 | 10,291 | 12.99% |
| SPY240628P00506000 | 2024-05-16 4:03PM EDT | 2024-06-28 | 1.94 | 1.93 | 1.95 | +0.14 | +7.78% | 318 | 940 | 12.92% |
| SPY240719P00506000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 2.93 | 3.01 | 3.04 | +0.03 | +1.03% | 104 | 2,120 | 12.50% |
| SPY240731P00506000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 3.52 | 3.61 | 3.65 | +0.02 | +0.57% | 69 | 234 | 12.37% |
| SPY240830P00506000 | 2024-05-16 10:30AM EDT | 2024-08-30 | 4.80 | 5.14 | 5.20 | -0.44 | -8.40% | 2 | 83 | 12.28% |
| SPY241031P00506000 | 2024-05-08 1:08PM EDT | 2024-10-31 | 11.85 | 8.19 | 8.28 | 0.00 | - | 1 | 23 | 12.37% |
| SPY241129P00506000 | 2024-05-16 12:28PM EDT | 2024-11-29 | 9.54 | 9.92 | 10.13 | -2.65 | -21.74% | 490 | 3 | 12.81% |
| SPY241231P00506000 | 2024-05-16 1:35PM EDT | 2024-12-31 | 11.05 | 11.34 | 11.42 | -0.76 | -6.44% | 1 | 74 | 12.76% |
| SPY250331P00506000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 15.07 | 14.97 | 15.14 | 0.00 | - | 3 | 5 | 12.90% |
© 2024 Yahoo. Todos los derechos reservados.