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
38.751,19 -169,07 (-0,43%) 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:517.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00517000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 11.42 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SPY240520C00517000 | 2024-05-16 3:38PM EDT | 2024-05-20 | 12.52 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY240521C00517000 | 2024-05-16 3:49PM EDT | 2024-05-21 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240522C00517000 | 2024-05-16 4:07PM EDT | 2024-05-22 | 12.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240523C00517000 | 2024-05-16 2:50PM EDT | 2024-05-23 | 13.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240524C00517000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 13.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY240531C00517000 | 2024-05-16 4:11PM EDT | 2024-05-31 | 13.36 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| SPY240607C00517000 | 2024-05-16 4:12PM EDT | 2024-06-07 | 14.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240614C00517000 | 2024-05-16 1:26PM EDT | 2024-06-14 | 17.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY240621C00517000 | 2024-05-16 3:55PM EDT | 2024-06-21 | 17.44 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240628C00517000 | 2024-05-16 2:55PM EDT | 2024-06-28 | 18.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240719C00517000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 20.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SPY240731C00517000 | 2024-05-15 12:57PM EDT | 2024-07-31 | 21.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240830C00517000 | 2024-05-16 3:42PM EDT | 2024-08-30 | 25.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241031C00517000 | 2024-05-15 2:47PM EDT | 2024-10-31 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00517000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 36.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00517000 | 2024-05-13 9:43AM EDT | 2025-03-31 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00517000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,876 | 0 | 12.50% |
| SPY240520P00517000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,660 | 0 | 6.25% |
| SPY240521P00517000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| SPY240522P00517000 | 2024-05-16 4:04PM EDT | 2024-05-22 | 0.19 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 3.13% |
| SPY240523P00517000 | 2024-05-16 4:07PM EDT | 2024-05-23 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 3.13% |
| SPY240524P00517000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,929 | 0 | 3.13% |
| SPY240531P00517000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 3.13% |
| SPY240607P00517000 | 2024-05-16 4:13PM EDT | 2024-06-07 | 1.47 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 1.56% |
| SPY240614P00517000 | 2024-05-16 4:13PM EDT | 2024-06-14 | 2.24 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 1.56% |
| SPY240621P00517000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2,035 | 0 | 1.56% |
| SPY240628P00517000 | 2024-05-16 3:47PM EDT | 2024-06-28 | 3.39 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 1.56% |
| SPY240719P00517000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 4.85 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 1.56% |
| SPY240731P00517000 | 2024-05-16 10:57AM EDT | 2024-07-31 | 5.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY240830P00517000 | 2024-05-16 3:41PM EDT | 2024-08-30 | 7.17 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SPY241031P00517000 | 2024-05-15 11:08AM EDT | 2024-10-31 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241129P00517000 | 2024-05-15 3:25PM EDT | 2024-11-29 | 12.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SPY241231P00517000 | 2024-05-15 9:35AM EDT | 2024-12-31 | 14.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250131P00517000 | 2024-05-08 10:14AM EDT | 2025-01-31 | 20.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250331P00517000 | 2024-05-15 11:49AM EDT | 2025-03-31 | 18.13 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.