Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.705,88 -214,38 (-0,55%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-0,04%)
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:508.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00508000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 20.89 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SPY240520C00508000 | 2024-05-16 10:30AM EDT | 2024-05-20 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240521C00508000 | 2024-05-16 11:37AM EDT | 2024-05-21 | 23.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240522C00508000 | 2024-05-16 11:49AM EDT | 2024-05-22 | 23.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240523C00508000 | 2024-05-16 9:34AM EDT | 2024-05-23 | 22.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240524C00508000 | 2024-05-16 2:14PM EDT | 2024-05-24 | 22.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240531C00508000 | 2024-05-16 3:45PM EDT | 2024-05-31 | 22.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240607C00508000 | 2024-05-16 1:50PM EDT | 2024-06-07 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240614C00508000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 24.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621C00508000 | 2024-05-16 12:57PM EDT | 2024-06-21 | 26.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240628C00508000 | 2024-05-16 2:36PM EDT | 2024-06-28 | 25.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719C00508000 | 2024-05-16 1:56PM EDT | 2024-07-19 | 28.34 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY240731C00508000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 28.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00508000 | 2024-05-15 12:30PM EDT | 2024-08-30 | 32.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241231C00508000 | 2024-05-15 12:52PM EDT | 2024-12-31 | 45.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00508000 | 2024-05-16 11:21AM EDT | 2025-03-31 | 54.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00508000 | 2024-05-16 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,311 | 0 | 12.50% |
| SPY240520P00508000 | 2024-05-16 3:24PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| SPY240521P00508000 | 2024-05-16 4:10PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 6.25% |
| SPY240522P00508000 | 2024-05-16 3:29PM EDT | 2024-05-22 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| SPY240523P00508000 | 2024-05-16 2:50PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| SPY240524P00508000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,886 | 0 | 6.25% |
| SPY240531P00508000 | 2024-05-16 4:02PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| SPY240607P00508000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.67 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 3.13% |
| SPY240614P00508000 | 2024-05-16 4:11PM EDT | 2024-06-14 | 1.22 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
| SPY240621P00508000 | 2024-05-16 4:07PM EDT | 2024-06-21 | 1.68 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| SPY240628P00508000 | 2024-05-16 4:05PM EDT | 2024-06-28 | 2.13 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
| SPY240719P00508000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 3.09 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 1.56% |
| SPY240731P00508000 | 2024-05-16 1:24PM EDT | 2024-07-31 | 3.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240830P00508000 | 2024-05-15 1:59PM EDT | 2024-08-30 | 5.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SPY241031P00508000 | 2024-05-10 11:46AM EDT | 2024-10-31 | 11.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY241129P00508000 | 2024-05-16 3:30PM EDT | 2024-11-29 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00508000 | 2024-05-15 10:10AM EDT | 2024-12-31 | 12.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY250131P00508000 | 2024-05-10 2:39PM EDT | 2025-01-31 | 15.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.