Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,95 +0,68 (+0,82%) Oro
2.422,80 +37,30 (+1,56%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00510000 | 2024-05-17 2:29PM EDT | 2024-05-17 | 17.89 | 18.05 | 18.26 | -0.61 | -3.30% | 512 | 18,806 | 0.00% |
| SPY240520C00510000 | 2024-05-17 2:34PM EDT | 2024-05-20 | 18.07 | 17.96 | 18.19 | -0.58 | -3.11% | 60 | 64 | 0.00% |
| SPY240521C00510000 | 2024-05-17 2:15PM EDT | 2024-05-21 | 18.03 | 18.09 | 18.40 | -2.16 | -10.70% | 21 | 13 | 12.50% |
| SPY240522C00510000 | 2024-05-17 12:13PM EDT | 2024-05-22 | 18.97 | 18.28 | 18.40 | -1.33 | -6.55% | 20 | 14 | 11.33% |
| SPY240523C00510000 | 2024-05-17 12:14PM EDT | 2024-05-23 | 19.29 | 18.63 | 18.76 | -1.11 | -5.44% | 17 | 19 | 17.26% |
| SPY240524C00510000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 18.63 | 18.74 | 18.88 | -0.72 | -3.72% | 48 | 2,363 | 17.24% |
| SPY240531C00510000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 19.47 | 19.39 | 19.51 | -0.53 | -2.65% | 11,283 | 9,181 | 15.80% |
| SPY240607C00510000 | 2024-05-17 1:56PM EDT | 2024-06-07 | 21.05 | 20.36 | 20.47 | -1.02 | -4.62% | 85 | 1,353 | 16.13% |
| SPY240614C00510000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 21.06 | 21.54 | 21.65 | -1.05 | -4.75% | 117 | 1,370 | 16.87% |
| SPY240621C00510000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 22.11 | 21.99 | 22.46 | -0.66 | -2.90% | 140 | 37,934 | 16.74% |
| SPY240628C00510000 | 2024-05-17 12:59PM EDT | 2024-06-28 | 23.13 | 22.24 | 22.82 | +0.28 | +1.23% | 1 | 2,917 | 15.94% |
| SPY240719C00510000 | 2024-05-17 2:24PM EDT | 2024-07-19 | 24.50 | 24.64 | 25.07 | -2.08 | -7.83% | 73 | 5,381 | 16.14% |
| SPY240731C00510000 | 2024-05-15 2:46PM EDT | 2024-07-31 | 27.29 | 26.07 | 26.51 | 0.00 | - | 12 | 856 | 16.54% |
| SPY240816C00510000 | 2024-05-17 12:28PM EDT | 2024-08-16 | 29.04 | 28.20 | 28.75 | -0.10 | -0.34% | 8 | 5,737 | 17.40% |
| SPY240830C00510000 | 2024-05-17 1:16PM EDT | 2024-08-30 | 30.90 | 30.08 | 30.62 | -2.27 | -6.84% | 6 | 1,203 | 18.02% |
| SPY240920C00510000 | 2024-05-17 2:35PM EDT | 2024-09-20 | 32.57 | 32.35 | 32.86 | -1.35 | -3.98% | 7 | 18,154 | 18.40% |
| SPY240930C00510000 | 2024-05-16 12:25PM EDT | 2024-09-30 | 35.36 | 32.73 | 33.33 | 0.00 | - | 154 | 1,069 | 18.11% |
| SPY241018C00510000 | 2024-05-17 12:02PM EDT | 2024-10-18 | 35.73 | 34.83 | 35.40 | -1.56 | -4.18% | 537 | 51 | 18.63% |
| SPY241031C00510000 | 2024-05-17 9:46AM EDT | 2024-10-31 | 36.73 | 36.16 | 36.83 | -1.67 | -4.35% | 4 | 30 | 18.96% |
| SPY241129C00510000 | 2024-05-17 2:23PM EDT | 2024-11-29 | 40.03 | 40.07 | 40.84 | -2.03 | -4.83% | 4 | 602 | 20.24% |
| SPY241220C00510000 | 2024-05-17 1:40PM EDT | 2024-12-20 | 43.10 | 42.06 | 42.80 | -1.40 | -3.15% | 30 | 9,616 | 20.50% |
| SPY241231C00510000 | 2024-05-17 12:15PM EDT | 2024-12-31 | 43.75 | 42.56 | 43.41 | -0.32 | -0.73% | 1 | 255 | 20.38% |
| SPY250117C00510000 | 2024-05-17 12:34PM EDT | 2025-01-17 | 45.09 | 44.13 | 45.12 | -1.09 | -2.36% | 4 | 11,204 | 20.70% |
| SPY250131C00510000 | 2024-05-16 9:43AM EDT | 2025-01-31 | 47.74 | 45.36 | 46.64 | 0.00 | - | 4 | 9 | 21.02% |
| SPY250321C00510000 | 2024-05-15 3:19PM EDT | 2025-03-21 | 51.84 | 50.39 | 51.71 | 0.00 | - | 2 | 1,958 | 22.00% |
| SPY250331C00510000 | 2024-05-17 11:45AM EDT | 2025-03-31 | 51.87 | 50.57 | 52.09 | -1.87 | -3.48% | 12 | 38 | 21.86% |
| SPY250620C00510000 | 2024-05-17 1:31PM EDT | 2025-06-20 | 60.00 | 57.86 | 59.50 | +0.10 | +0.17% | 1 | 3,172 | 23.00% |
| SPY250919C00510000 | 2024-05-15 3:11PM EDT | 2025-09-19 | 66.44 | 64.50 | 67.00 | 0.00 | - | 4 | 228 | 23.93% |
| SPY251219C00510000 | 2024-05-17 2:22PM EDT | 2025-12-19 | 71.38 | 70.53 | 73.87 | -2.85 | -3.84% | 5 | 1,323 | 24.66% |
| SPY260116C00510000 | 2024-05-15 2:10PM EDT | 2026-01-16 | 74.00 | 71.72 | 75.07 | 0.00 | - | 5 | 353 | 24.54% |
| SPY261218C00510000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 94.00 | 91.50 | 96.00 | +4.66 | +5.22% | 418 | 1,286 | 26.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00510000 | 2024-05-17 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 65,879 | 25.78% |
| SPY240520P00510000 | 2024-05-17 2:18PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 262 | 2,640 | 14.06% |
| SPY240521P00510000 | 2024-05-17 2:28PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 100 | 1,085 | 12.50% |
| SPY240522P00510000 | 2024-05-17 2:36PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.04 | -0.02 | -28.57% | 46 | 1,972 | 12.50% |
| SPY240523P00510000 | 2024-05-17 2:30PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 74 | 463 | 12.55% |
| SPY240524P00510000 | 2024-05-17 2:34PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.05 | -35.71% | 1,243 | 21,351 | 12.45% |
| SPY240531P00510000 | 2024-05-17 2:36PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.33 | -0.05 | -13.16% | 13,981 | 49,041 | 11.43% |
| SPY240607P00510000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 0.75 | 0.72 | 0.73 | -0.03 | -3.85% | 890 | 3,954 | 11.48% |
| SPY240614P00510000 | 2024-05-17 2:30PM EDT | 2024-06-14 | 1.33 | 1.32 | 1.34 | -0.05 | -3.62% | 552 | 4,908 | 12.01% |
| SPY240621P00510000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 1.86 | 1.87 | 1.88 | -0.06 | -3.09% | 6,933 | 80,494 | 12.13% |
| SPY240628P00510000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 2.38 | 2.35 | 2.36 | -0.04 | -1.65% | 679 | 7,592 | 12.10% |
| SPY240719P00510000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 3.57 | 3.53 | 3.55 | -0.03 | -0.83% | 3,541 | 15,031 | 11.78% |
| SPY240731P00510000 | 2024-05-17 2:28PM EDT | 2024-07-31 | 4.25 | 4.17 | 4.20 | +0.19 | +4.68% | 19 | 1,564 | 11.69% |
| SPY240816P00510000 | 2024-05-17 2:21PM EDT | 2024-08-16 | 5.25 | 5.07 | 5.10 | +0.29 | +5.85% | 5,141 | 19,243 | 11.68% |
| SPY240830P00510000 | 2024-05-17 2:07PM EDT | 2024-08-30 | 5.68 | 5.80 | 5.84 | -0.15 | -2.57% | 28 | 1,009 | 11.67% |
| SPY240920P00510000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 6.93 | 6.91 | 6.94 | -0.08 | -1.14% | 379 | 25,473 | 11.70% |
| SPY240930P00510000 | 2024-05-17 12:03PM EDT | 2024-09-30 | 7.29 | 7.37 | 7.41 | -0.01 | -0.14% | 13 | 4,147 | 11.69% |
| SPY241018P00510000 | 2024-05-17 1:34PM EDT | 2024-10-18 | 8.30 | 8.39 | 8.43 | -0.15 | -1.78% | 19 | 3,340 | 11.84% |
| SPY241031P00510000 | 2024-05-17 2:27PM EDT | 2024-10-31 | 9.03 | 8.96 | 9.00 | +0.20 | +2.27% | 14 | 3,208 | 11.82% |
| SPY241129P00510000 | 2024-05-17 12:32PM EDT | 2024-11-29 | 10.80 | 10.76 | 10.88 | +0.20 | +1.89% | 205 | 36 | 12.27% |
| SPY241220P00510000 | 2024-05-17 2:35PM EDT | 2024-12-20 | 11.81 | 11.77 | 11.82 | +0.02 | +0.17% | 64 | 5,140 | 12.29% |
| SPY241231P00510000 | 2024-05-17 2:03PM EDT | 2024-12-31 | 12.10 | 12.18 | 12.25 | +0.04 | +0.33% | 1 | 423 | 12.28% |
| SPY250117P00510000 | 2024-05-17 2:09PM EDT | 2025-01-17 | 12.89 | 12.97 | 13.05 | -0.06 | -0.46% | 44 | 9,791 | 12.35% |
| SPY250131P00510000 | 2024-05-14 1:37PM EDT | 2025-01-31 | 16.07 | 13.55 | 13.69 | 0.00 | - | 1 | 2 | 12.40% |
| SPY250321P00510000 | 2024-05-17 2:04PM EDT | 2025-03-21 | 15.48 | 15.54 | 15.63 | +0.20 | +1.31% | 3 | 2,974 | 12.45% |
| SPY250331P00510000 | 2024-05-17 1:38PM EDT | 2025-03-31 | 15.80 | 15.94 | 16.04 | -0.03 | -0.19% | 1 | 23 | 12.48% |
| SPY250620P00510000 | 2024-05-17 1:10PM EDT | 2025-06-20 | 18.76 | 18.90 | 18.97 | +0.01 | +0.05% | 22 | 2,546 | 12.56% |
| SPY250919P00510000 | 2024-05-17 2:10PM EDT | 2025-09-19 | 21.95 | 21.91 | 22.12 | +0.42 | +1.95% | 4 | 15 | 12.69% |
| SPY251219P00510000 | 2024-05-17 2:30PM EDT | 2025-12-19 | 24.77 | 24.56 | 24.95 | -0.27 | -1.08% | 7 | 1,096 | 12.78% |
| SPY260116P00510000 | 2024-05-17 11:39AM EDT | 2026-01-16 | 25.55 | 24.73 | 26.12 | +0.24 | +0.95% | 1 | 367 | 12.93% |
| SPY261218P00510000 | 2024-05-17 10:39AM EDT | 2026-12-18 | 31.83 | 31.90 | 34.03 | -0.95 | -2.90% | 13 | 922 | 12.82% |
© 2024 Yahoo. Todos los derechos reservados.