Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,82 +0,55 (+0,66%) 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:514.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00514000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPY240520C00514000 | 2024-05-16 4:02PM EDT | 2024-05-20 | 14.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240521C00514000 | 2024-05-16 2:59PM EDT | 2024-05-21 | 16.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240522C00514000 | 2024-05-16 12:54PM EDT | 2024-05-22 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240523C00514000 | 2024-05-15 2:12PM EDT | 2024-05-23 | 16.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240524C00514000 | 2024-05-16 3:32PM EDT | 2024-05-24 | 16.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240531C00514000 | 2024-05-16 11:01AM EDT | 2024-05-31 | 19.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240607C00514000 | 2024-05-16 3:14PM EDT | 2024-06-07 | 18.71 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240614C00514000 | 2024-05-16 3:56PM EDT | 2024-06-14 | 19.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240621C00514000 | 2024-05-16 3:25PM EDT | 2024-06-21 | 20.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240628C00514000 | 2024-05-15 1:00PM EDT | 2024-06-28 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240719C00514000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 22.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY240731C00514000 | 2024-05-16 2:47PM EDT | 2024-07-31 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00514000 | 2024-05-16 1:47PM EDT | 2024-08-30 | 28.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241031C00514000 | 2024-05-06 4:10PM EDT | 2024-10-31 | 26.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241129C00514000 | 2024-05-10 12:22PM EDT | 2024-11-29 | 32.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241231C00514000 | 2024-05-15 2:45PM EDT | 2024-12-31 | 40.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00514000 | 2024-05-15 11:30AM EDT | 2025-03-31 | 48.56 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00514000 | 2024-05-16 4:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,071 | 0 | 12.50% |
| SPY240520P00514000 | 2024-05-16 3:57PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 6.25% |
| SPY240521P00514000 | 2024-05-16 4:08PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| SPY240522P00514000 | 2024-05-16 4:00PM EDT | 2024-05-22 | 0.12 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 6.25% |
| SPY240523P00514000 | 2024-05-16 4:05PM EDT | 2024-05-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| SPY240524P00514000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 3.13% |
| SPY240531P00514000 | 2024-05-16 4:05PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8,424 | 0 | 3.13% |
| SPY240607P00514000 | 2024-05-16 4:13PM EDT | 2024-06-07 | 1.13 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| SPY240614P00514000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 1.78 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 3.13% |
| SPY240621P00514000 | 2024-05-16 4:12PM EDT | 2024-06-21 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2,705 | 0 | 1.56% |
| SPY240628P00514000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 2.96 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| SPY240719P00514000 | 2024-05-16 4:00PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8,515 | 0 | 1.56% |
| SPY240731P00514000 | 2024-05-16 2:37PM EDT | 2024-07-31 | 4.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SPY240830P00514000 | 2024-05-16 3:45PM EDT | 2024-08-30 | 6.53 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY241031P00514000 | 2024-05-09 2:46PM EDT | 2024-10-31 | 13.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241129P00514000 | 2024-05-16 4:00PM EDT | 2024-11-29 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY241231P00514000 | 2024-05-16 1:18PM EDT | 2024-12-31 | 12.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331P00514000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 17.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.