Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.750,70 -169,56 (-0,44%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,52 +0,25 (+0,30%) Bitcoin EUR
60.356,01 -314,64 (-0,52%)
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:516.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00516000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| SPY240520C00516000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 12.61 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| SPY240521C00516000 | 2024-05-16 1:45PM EDT | 2024-05-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240522C00516000 | 2024-05-16 4:03PM EDT | 2024-05-22 | 12.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240523C00516000 | 2024-05-16 11:05AM EDT | 2024-05-23 | 16.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240524C00516000 | 2024-05-16 3:56PM EDT | 2024-05-24 | 14.28 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY240531C00516000 | 2024-05-16 4:03PM EDT | 2024-05-31 | 14.36 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240607C00516000 | 2024-05-16 11:15AM EDT | 2024-06-07 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240614C00516000 | 2024-05-16 2:04PM EDT | 2024-06-14 | 18.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240621C00516000 | 2024-05-16 3:30PM EDT | 2024-06-21 | 18.64 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240628C00516000 | 2024-05-16 3:37PM EDT | 2024-06-28 | 18.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240719C00516000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 20.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240731C00516000 | 2024-05-16 10:51AM EDT | 2024-07-31 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00516000 | 2024-05-16 3:45PM EDT | 2024-08-30 | 26.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241031C00516000 | 2024-05-10 11:39AM EDT | 2024-10-31 | 27.38 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY241129C00516000 | 2024-05-15 3:46PM EDT | 2024-11-29 | 37.17 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| SPY241231C00516000 | 2024-05-08 12:37PM EDT | 2024-12-31 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250131C00516000 | 2024-05-16 11:40AM EDT | 2025-01-31 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00516000 | 2024-05-10 10:32AM EDT | 2025-03-31 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00516000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,067 | 0 | 12.50% |
| SPY240520P00516000 | 2024-05-16 4:01PM EDT | 2024-05-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| SPY240521P00516000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,231 | 0 | 6.25% |
| SPY240522P00516000 | 2024-05-16 3:51PM EDT | 2024-05-22 | 0.13 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 3.13% |
| SPY240523P00516000 | 2024-05-16 4:04PM EDT | 2024-05-23 | 0.24 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| SPY240524P00516000 | 2024-05-16 4:04PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 3.13% |
| SPY240531P00516000 | 2024-05-16 4:11PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,352 | 0 | 3.13% |
| SPY240607P00516000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 3.13% |
| SPY240614P00516000 | 2024-05-16 4:04PM EDT | 2024-06-14 | 2.09 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 1.56% |
| SPY240621P00516000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 1.56% |
| SPY240628P00516000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 3.30 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 1.56% |
| SPY240719P00516000 | 2024-05-16 3:50PM EDT | 2024-07-19 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 1.56% |
| SPY240731P00516000 | 2024-05-16 10:26AM EDT | 2024-07-31 | 4.94 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 1.56% |
| SPY240830P00516000 | 2024-05-15 2:03PM EDT | 2024-08-30 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY241031P00516000 | 2024-05-15 2:14PM EDT | 2024-10-31 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY241129P00516000 | 2024-05-13 12:24PM EDT | 2024-11-29 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY241231P00516000 | 2024-05-15 11:52AM EDT | 2024-12-31 | 13.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.