Mercados españoles cerrados en 2 hrs 32 min
IBEX 35
11.316,00 +16,70 (+0,15%) Euro Stoxx 50
5.054,32 -18,13 (-0,36%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,60 +0,33 (+0,40%) Oro
2.396,60 +11,10 (+0,47%) Bitcoin EUR
61.327,50 +272,44 (+0,45%)
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
Antes de la apertura:
Precio de ejercicio:512.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00512000 | 2024-05-16 4:11PM EDT | 2024-05-17 | 16.53 | 0.00 | 0.00 | 0.00 | - | 150 | 4,374 | 0.00% |
| SPY240520C00512000 | 2024-05-16 11:46AM EDT | 2024-05-20 | 19.12 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SPY240521C00512000 | 2024-05-15 3:59PM EDT | 2024-05-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| SPY240522C00512000 | 2024-05-16 4:03PM EDT | 2024-05-22 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SPY240523C00512000 | 2024-05-16 3:37PM EDT | 2024-05-23 | 18.22 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| SPY240524C00512000 | 2024-05-16 4:02PM EDT | 2024-05-24 | 17.29 | 0.00 | 0.00 | 0.00 | - | 38 | 821 | 0.00% |
| SPY240531C00512000 | 2024-05-16 4:03PM EDT | 2024-05-31 | 18.08 | 0.00 | 0.00 | 0.00 | - | 62 | 1,691 | 0.00% |
| SPY240607C00512000 | 2024-05-16 1:21PM EDT | 2024-06-07 | 20.57 | 0.00 | 0.00 | 0.00 | - | 9 | 515 | 0.00% |
| SPY240614C00512000 | 2024-05-16 12:31PM EDT | 2024-06-14 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| SPY240621C00512000 | 2024-05-16 1:44PM EDT | 2024-06-21 | 22.15 | 0.00 | 0.00 | 0.00 | - | 120 | 7,344 | 0.00% |
| SPY240628C00512000 | 2024-05-16 2:31PM EDT | 2024-06-28 | 22.32 | 0.00 | 0.00 | 0.00 | - | 11 | 999 | 0.00% |
| SPY240719C00512000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 23.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2,128 | 0.00% |
| SPY240731C00512000 | 2024-05-16 12:23PM EDT | 2024-07-31 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| SPY240830C00512000 | 2024-05-16 1:24PM EDT | 2024-08-30 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| SPY241031C00512000 | 2024-05-15 12:22PM EDT | 2024-10-31 | 34.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241129C00512000 | 2024-05-07 12:08PM EDT | 2024-11-29 | 33.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00512000 | 2024-05-06 9:55AM EDT | 2024-12-31 | 33.15 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.00% |
| SPY250331C00512000 | 2024-05-15 12:54PM EDT | 2025-03-31 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00512000 | 2024-05-16 4:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 916 | 30,725 | 12.50% |
| SPY240520P00512000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 697 | 1,514 | 6.25% |
| SPY240521P00512000 | 2024-05-16 4:02PM EDT | 2024-05-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 657 | 6.25% |
| SPY240522P00512000 | 2024-05-16 2:42PM EDT | 2024-05-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 453 | 1,251 | 6.25% |
| SPY240523P00512000 | 2024-05-16 3:10PM EDT | 2024-05-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 47 | 474 | 6.25% |
| SPY240524P00512000 | 2024-05-16 4:06PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 895 | 3,593 | 6.25% |
| SPY240531P00512000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,699 | 4,871 | 3.13% |
| SPY240607P00512000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 0.86 | 0.00 | 0.00 | 0.00 | - | 135 | 2,268 | 3.13% |
| SPY240614P00512000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 1.51 | 0.00 | 0.00 | 0.00 | - | 636 | 1,328 | 3.13% |
| SPY240621P00512000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,705 | 7,517 | 3.13% |
| SPY240628P00512000 | 2024-05-16 4:13PM EDT | 2024-06-28 | 2.67 | 0.00 | 0.00 | 0.00 | - | 654 | 1,245 | 1.56% |
| SPY240719P00512000 | 2024-05-16 11:26AM EDT | 2024-07-19 | 3.52 | 0.00 | 0.00 | 0.00 | - | 50 | 2,047 | 1.56% |
| SPY240731P00512000 | 2024-05-16 4:00PM EDT | 2024-07-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 98 | 1,114 | 1.56% |
| SPY240830P00512000 | 2024-05-15 2:03PM EDT | 2024-08-30 | 6.13 | 0.00 | 0.00 | 0.00 | - | 16 | 354 | 1.56% |
| SPY241031P00512000 | 2024-05-14 2:22PM EDT | 2024-10-31 | 11.47 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 0.78% |
| SPY241129P00512000 | 2024-05-16 3:39PM EDT | 2024-11-29 | 11.19 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.78% |
| SPY241231P00512000 | 2024-05-16 2:14PM EDT | 2024-12-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.78% |
| SPY250131P00512000 | 2024-05-14 3:54PM EDT | 2025-01-31 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| SPY250331P00512000 | 2024-05-14 10:29AM EDT | 2025-03-31 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.