Mercados españoles abiertos en 3 hrs 26 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
60.356,05 -430,76 (-0,71%)
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:507.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00507000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 21.93 | 21.34 | 21.66 | -0.55 | -2.45% | 70 | 6,113 | 0.00% |
| SPY240520C00507000 | 2024-05-15 3:35PM EDT | 2024-05-20 | 23.49 | 21.43 | 21.73 | +0.94 | +4.17% | 4 | 14 | 17.68% |
| SPY240521C00507000 | 2024-05-15 3:19PM EDT | 2024-05-21 | 22.58 | 21.52 | 21.83 | 0.00 | - | 52 | 81 | 19.14% |
| SPY240522C00507000 | 2024-05-16 11:50AM EDT | 2024-05-22 | 24.15 | 21.69 | 21.87 | +4.56 | +23.28% | 1 | 5 | 18.29% |
| SPY240523C00507000 | 2024-05-16 10:33AM EDT | 2024-05-23 | 24.29 | 22.06 | 22.22 | +1.75 | +7.76% | 1 | 10 | 21.24% |
| SPY240524C00507000 | 2024-05-16 3:46PM EDT | 2024-05-24 | 22.78 | 22.18 | 22.33 | -0.56 | -2.40% | 1 | 834 | 20.81% |
| SPY240531C00507000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 24.44 | 22.76 | 22.91 | +0.72 | +3.04% | 1 | 1,465 | 18.19% |
| SPY240607C00507000 | 2024-05-16 10:06AM EDT | 2024-06-07 | 25.28 | 23.67 | 23.81 | +0.58 | +2.35% | 6 | 334 | 18.05% |
| SPY240614C00507000 | 2024-05-16 9:51AM EDT | 2024-06-14 | 26.54 | 24.75 | 24.89 | +0.38 | +1.45% | 2 | 106 | 18.43% |
| SPY240621C00507000 | 2024-05-16 1:30PM EDT | 2024-06-21 | 26.73 | 25.04 | 25.58 | +0.61 | +2.34% | 28 | 5,897 | 17.98% |
| SPY240628C00507000 | 2024-05-16 9:39AM EDT | 2024-06-28 | 27.39 | 25.37 | 25.91 | +2.39 | +9.56% | 1 | 285 | 17.05% |
| SPY240719C00507000 | 2024-05-16 2:14PM EDT | 2024-07-19 | 28.62 | 27.55 | 28.07 | +0.25 | +0.88% | 57 | 2,267 | 17.06% |
| SPY240731C00507000 | 2024-05-16 11:37AM EDT | 2024-07-31 | 30.20 | 28.93 | 29.52 | +0.36 | +1.21% | 15 | 237 | 17.45% |
| SPY240830C00507000 | 2024-05-07 3:20PM EDT | 2024-08-30 | 25.91 | 33.00 | 33.62 | 0.00 | - | 4 | 384 | 18.88% |
| SPY241031C00507000 | 2024-05-03 9:57AM EDT | 2024-10-31 | 29.06 | 38.88 | 39.65 | 0.00 | - | 1 | 1 | 19.59% |
| SPY241231C00507000 | 2024-05-14 4:12PM EDT | 2024-12-31 | 42.29 | 45.31 | 46.14 | 0.00 | - | 2 | 42 | 20.92% |
| SPY250331C00507000 | 2024-05-06 2:02PM EDT | 2025-03-31 | 45.55 | 53.33 | 54.84 | 0.00 | - | 17 | 19 | 22.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00507000 | 2024-05-16 3:38PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 127 | 7,420 | 32.42% |
| SPY240520P00507000 | 2024-05-16 3:21PM EDT | 2024-05-20 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 251 | 855 | 17.09% |
| SPY240521P00507000 | 2024-05-16 2:35PM EDT | 2024-05-21 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 162 | 1,478 | 15.24% |
| SPY240522P00507000 | 2024-05-16 1:48PM EDT | 2024-05-22 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 7 | 1,010 | 15.33% |
| SPY240523P00507000 | 2024-05-16 2:15PM EDT | 2024-05-23 | 0.10 | 0.08 | 0.09 | 0.00 | - | 33 | 229 | 15.09% |
| SPY240524P00507000 | 2024-05-16 3:42PM EDT | 2024-05-24 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 201 | 1,276 | 14.77% |
| SPY240531P00507000 | 2024-05-16 4:03PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.30 | -0.03 | -8.82% | 286 | 1,898 | 12.79% |
| SPY240607P00507000 | 2024-05-16 4:02PM EDT | 2024-06-07 | 0.64 | 0.62 | 0.63 | +0.03 | +4.92% | 98 | 1,645 | 12.51% |
| SPY240614P00507000 | 2024-05-16 12:49PM EDT | 2024-06-14 | 1.11 | 1.14 | 1.16 | +0.01 | +0.91% | 184 | 1,249 | 12.89% |
| SPY240621P00507000 | 2024-05-16 4:07PM EDT | 2024-06-21 | 1.59 | 1.59 | 1.61 | +0.04 | +2.58% | 795 | 10,062 | 12.83% |
| SPY240628P00507000 | 2024-05-16 3:23PM EDT | 2024-06-28 | 1.95 | 2.03 | 2.06 | -0.04 | -2.01% | 1,163 | 602 | 12.78% |
| SPY240719P00507000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 3.08 | 3.14 | 3.17 | +0.03 | +0.98% | 60 | 9,899 | 12.37% |
| SPY240731P00507000 | 2024-05-16 4:00PM EDT | 2024-07-31 | 3.77 | 3.75 | 3.80 | +0.04 | +1.07% | 17 | 3,300 | 12.25% |
| SPY240830P00507000 | 2024-05-16 2:25PM EDT | 2024-08-30 | 5.21 | 5.30 | 5.37 | -0.22 | -4.05% | 11 | 116 | 12.17% |
| SPY241031P00507000 | 2024-05-15 9:57AM EDT | 2024-10-31 | 9.26 | 8.39 | 8.47 | 0.00 | - | 1 | 13 | 12.27% |
| SPY241129P00507000 | 2024-05-10 9:47AM EDT | 2024-11-29 | 12.30 | 10.14 | 10.34 | 0.00 | - | - | 1 | 12.71% |
| SPY241231P00507000 | 2024-05-16 11:00AM EDT | 2024-12-31 | 10.91 | 11.57 | 11.64 | -0.61 | -5.30% | 2 | 7 | 12.67% |
| SPY250331P00507000 | 2024-04-26 10:32AM EDT | 2025-03-31 | 23.17 | 15.21 | 15.38 | 0.00 | - | 1 | 1 | 12.82% |
© 2024 Yahoo. Todos los derechos reservados.