Mercados españoles cerrados en 8 hrs 27 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,81 +0,54 (+0,65%) Oro
2.389,90 +4,40 (+0,18%) Bitcoin EUR
60.719,52 +16,68 (+0,03%)
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:509.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00509000 | 2024-05-16 4:00PM EDT | 2024-05-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SPY240520C00509000 | 2024-05-15 4:08PM EDT | 2024-05-20 | 20.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240521C00509000 | 2024-05-16 1:56PM EDT | 2024-05-21 | 21.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240522C00509000 | 2024-05-15 12:08PM EDT | 2024-05-22 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00509000 | 2024-05-16 2:25PM EDT | 2024-05-24 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240531C00509000 | 2024-05-16 12:51PM EDT | 2024-05-31 | 22.99 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SPY240607C00509000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 23.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240614C00509000 | 2024-05-16 2:03PM EDT | 2024-06-14 | 24.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00509000 | 2024-05-16 4:05PM EDT | 2024-06-21 | 23.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY240628C00509000 | 2024-05-15 2:26PM EDT | 2024-06-28 | 24.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240719C00509000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 26.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240731C00509000 | 2024-05-16 1:21PM EDT | 2024-07-31 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 2024-08-30 | 31.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031C00509000 | 2024-05-16 3:49PM EDT | 2024-10-31 | 38.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250331C00509000 | 2024-05-15 4:09PM EDT | 2025-03-31 | 53.20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00509000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,379 | 0 | 12.50% |
| SPY240520P00509000 | 2024-05-16 3:24PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 6.25% |
| SPY240521P00509000 | 2024-05-16 3:15PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 6.25% |
| SPY240522P00509000 | 2024-05-16 2:10PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SPY240523P00509000 | 2024-05-16 4:08PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPY240524P00509000 | 2024-05-16 4:03PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 6.25% |
| SPY240531P00509000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 3.13% |
| SPY240607P00509000 | 2024-05-16 4:08PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| SPY240614P00509000 | 2024-05-16 4:13PM EDT | 2024-06-14 | 1.29 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 3.13% |
| SPY240621P00509000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 1.67 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 3.13% |
| SPY240628P00509000 | 2024-05-16 4:03PM EDT | 2024-06-28 | 2.26 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| SPY240719P00509000 | 2024-05-16 4:00PM EDT | 2024-07-19 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 1.56% |
| SPY240731P00509000 | 2024-05-16 11:46AM EDT | 2024-07-31 | 3.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY240830P00509000 | 2024-05-16 10:51AM EDT | 2024-08-30 | 5.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SPY241031P00509000 | 2024-05-10 9:30AM EDT | 2024-10-31 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY241231P00509000 | 2024-05-16 2:13PM EDT | 2024-12-31 | 11.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331P00509000 | 2024-05-10 10:09AM EDT | 2025-03-31 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.