Mercados españoles abiertos en 31 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.787,38 -132,88 (-0,34%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,76 +0,49 (+0,59%) Bitcoin EUR
60.462,36 -240,74 (-0,40%)
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:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00515000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 13.49 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 0.00% |
| SPY240520C00515000 | 2024-05-16 4:00PM EDT | 2024-05-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY240521C00515000 | 2024-05-16 11:31AM EDT | 2024-05-21 | 16.39 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240522C00515000 | 2024-05-16 2:57PM EDT | 2024-05-22 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240523C00515000 | 2024-05-16 3:45PM EDT | 2024-05-23 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240524C00515000 | 2024-05-16 3:39PM EDT | 2024-05-24 | 14.99 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| SPY240531C00515000 | 2024-05-16 4:08PM EDT | 2024-05-31 | 15.26 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| SPY240607C00515000 | 2024-05-16 3:52PM EDT | 2024-06-07 | 17.47 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| SPY240614C00515000 | 2024-05-16 12:58PM EDT | 2024-06-14 | 19.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240621C00515000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 19.14 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SPY240628C00515000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 19.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SPY240719C00515000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 21.68 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240731C00515000 | 2024-05-16 10:48AM EDT | 2024-07-31 | 24.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816C00515000 | 2024-05-16 3:50PM EDT | 2024-08-16 | 25.63 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SPY240830C00515000 | 2024-05-16 3:44PM EDT | 2024-08-30 | 27.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY240920C00515000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 29.88 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| SPY240930C00515000 | 2024-05-16 11:58AM EDT | 2024-09-30 | 31.41 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SPY241018C00515000 | 2024-05-16 3:35PM EDT | 2024-10-18 | 32.67 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| SPY241031C00515000 | 2024-05-16 3:24PM EDT | 2024-10-31 | 34.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241129C00515000 | 2024-05-15 2:22PM EDT | 2024-11-29 | 37.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00515000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 39.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SPY241231C00515000 | 2024-05-16 3:57PM EDT | 2024-12-31 | 40.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY250117C00515000 | 2024-05-16 3:02PM EDT | 2025-01-17 | 42.56 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250131C00515000 | 2024-05-13 9:47AM EDT | 2025-01-31 | 38.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00515000 | 2024-05-16 10:08AM EDT | 2025-03-21 | 48.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00515000 | 2024-05-16 1:47PM EDT | 2025-03-31 | 49.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00515000 | 2024-05-16 12:26PM EDT | 2025-06-20 | 57.19 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SPY250919C00515000 | 2024-05-16 2:13PM EDT | 2025-09-19 | 63.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY251219C00515000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 64.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY260116C00515000 | 2024-05-16 3:22PM EDT | 2026-01-16 | 71.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY261218C00515000 | 2024-05-16 9:52AM EDT | 2026-12-18 | 91.00 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00515000 | 2024-05-16 4:12PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,653 | 0 | 12.50% |
| SPY240520P00515000 | 2024-05-16 4:13PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,961 | 0 | 6.25% |
| SPY240521P00515000 | 2024-05-16 4:00PM EDT | 2024-05-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 6.25% |
| SPY240522P00515000 | 2024-05-16 4:03PM EDT | 2024-05-22 | 0.13 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 6.25% |
| SPY240523P00515000 | 2024-05-16 4:14PM EDT | 2024-05-23 | 0.21 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| SPY240524P00515000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,726 | 0 | 3.13% |
| SPY240531P00515000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,773 | 0 | 3.13% |
| SPY240607P00515000 | 2024-05-16 4:14PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,023 | 0 | 3.13% |
| SPY240614P00515000 | 2024-05-16 4:10PM EDT | 2024-06-14 | 1.94 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 1.56% |
| SPY240621P00515000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4,585 | 0 | 1.56% |
| SPY240628P00515000 | 2024-05-16 4:13PM EDT | 2024-06-28 | 3.16 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 1.56% |
| SPY240719P00515000 | 2024-05-16 4:00PM EDT | 2024-07-19 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,335 | 0 | 1.56% |
| SPY240731P00515000 | 2024-05-16 3:56PM EDT | 2024-07-31 | 4.95 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| SPY240816P00515000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 1.56% |
| SPY240830P00515000 | 2024-05-16 3:45PM EDT | 2024-08-30 | 6.76 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| SPY240920P00515000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 7.83 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| SPY240930P00515000 | 2024-05-16 2:22PM EDT | 2024-09-30 | 8.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| SPY241018P00515000 | 2024-05-16 3:05PM EDT | 2024-10-18 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| SPY241031P00515000 | 2024-05-16 3:24PM EDT | 2024-10-31 | 9.88 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| SPY241129P00515000 | 2024-05-16 3:54PM EDT | 2024-11-29 | 11.70 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| SPY241220P00515000 | 2024-05-16 4:02PM EDT | 2024-12-20 | 13.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| SPY241231P00515000 | 2024-05-16 4:14PM EDT | 2024-12-31 | 13.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SPY250117P00515000 | 2024-05-16 3:47PM EDT | 2025-01-17 | 14.22 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.78% |
| SPY250321P00515000 | 2024-05-16 10:06AM EDT | 2025-03-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250331P00515000 | 2024-05-15 12:44PM EDT | 2025-03-31 | 17.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250620P00515000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 20.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| SPY250919P00515000 | 2024-05-16 10:02AM EDT | 2025-09-19 | 22.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SPY251219P00515000 | 2024-05-16 3:30PM EDT | 2025-12-19 | 25.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| SPY260116P00515000 | 2024-05-16 3:14PM EDT | 2026-01-16 | 26.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| SPY260618P00515000 | 2024-05-16 10:36AM EDT | 2026-06-18 | 30.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY261218P00515000 | 2024-05-16 2:19PM EDT | 2026-12-18 | 34.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.