Mercados españoles cerrados en 5 hrs 7 min
IBEX 35
11.314,80 +15,50 (+0,14%) Euro Stoxx 50
5.054,38 -18,07 (-0,36%) Dólar/Euro
1,0847 -0,0022 (-0,21%) Petróleo Brent
83,36 +0,09 (+0,11%) Oro
2.387,60 +2,10 (+0,09%) Bitcoin EUR
61.115,77 +21,92 (+0,04%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00520000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,871 | 0 | 0.00% |
| SPY240520C00520000 | 2024-05-16 4:13PM EDT | 2024-05-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| SPY240521C00520000 | 2024-05-16 3:50PM EDT | 2024-05-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SPY240522C00520000 | 2024-05-16 3:48PM EDT | 2024-05-22 | 9.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240523C00520000 | 2024-05-16 3:55PM EDT | 2024-05-23 | 10.58 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPY240524C00520000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 9.76 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| SPY240531C00520000 | 2024-05-16 4:10PM EDT | 2024-05-31 | 10.78 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| SPY240607C00520000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 13.29 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| SPY240614C00520000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 14.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY240621C00520000 | 2024-05-16 4:12PM EDT | 2024-06-21 | 14.11 | 0.00 | 0.00 | 0.00 | - | 2,682 | 0 | 0.00% |
| SPY240628C00520000 | 2024-05-16 4:11PM EDT | 2024-06-28 | 14.67 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| SPY240719C00520000 | 2024-05-16 4:03PM EDT | 2024-07-19 | 17.48 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SPY240731C00520000 | 2024-05-16 3:42PM EDT | 2024-07-31 | 19.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00520000 | 2024-05-16 4:02PM EDT | 2024-08-16 | 21.21 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SPY240830C00520000 | 2024-05-16 3:45PM EDT | 2024-08-30 | 23.52 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SPY240920C00520000 | 2024-05-16 4:00PM EDT | 2024-09-20 | 25.46 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| SPY240930C00520000 | 2024-05-16 3:57PM EDT | 2024-09-30 | 26.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY241018C00520000 | 2024-05-16 2:07PM EDT | 2024-10-18 | 29.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00520000 | 2024-05-16 2:29PM EDT | 2024-10-31 | 30.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241129C00520000 | 2024-05-16 10:46AM EDT | 2024-11-29 | 35.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00520000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 36.21 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SPY241231C00520000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 36.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00520000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 38.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250131C00520000 | 2024-05-16 12:56PM EDT | 2025-01-31 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00520000 | 2024-05-16 12:59PM EDT | 2025-03-21 | 45.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY250331C00520000 | 2024-05-16 2:16PM EDT | 2025-03-31 | 45.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00520000 | 2024-05-16 11:34AM EDT | 2025-06-20 | 54.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250919C00520000 | 2024-05-16 3:11PM EDT | 2025-09-19 | 60.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00520000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 66.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00520000 | 2024-05-16 3:18PM EDT | 2026-01-16 | 68.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00520000 | 2024-05-13 12:43PM EDT | 2026-06-18 | 72.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00520000 | 2024-05-16 2:43PM EDT | 2026-12-18 | 89.25 | 0.00 | 0.00 | 0.00 | - | 15 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00520000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17,685 | 0 | 6.25% |
| SPY240520P00520000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11,360 | 0 | 3.13% |
| SPY240521P00520000 | 2024-05-16 4:12PM EDT | 2024-05-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4,784 | 0 | 3.13% |
| SPY240522P00520000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,679 | 0 | 3.13% |
| SPY240523P00520000 | 2024-05-16 4:09PM EDT | 2024-05-23 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 3.13% |
| SPY240524P00520000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 6,817 | 0 | 3.13% |
| SPY240531P00520000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 1.22 | 0.00 | 0.00 | 0.00 | - | 6,538 | 0 | 1.56% |
| SPY240607P00520000 | 2024-05-16 4:14PM EDT | 2024-06-07 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3,889 | 0 | 1.56% |
| SPY240614P00520000 | 2024-05-16 4:05PM EDT | 2024-06-14 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 1.56% |
| SPY240621P00520000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 3.59 | 0.00 | 0.00 | 0.00 | - | 8,041 | 0 | 1.56% |
| SPY240628P00520000 | 2024-05-16 4:06PM EDT | 2024-06-28 | 4.19 | 0.00 | 0.00 | 0.00 | - | 4,372 | 0 | 1.56% |
| SPY240719P00520000 | 2024-05-16 4:13PM EDT | 2024-07-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,795 | 0 | 0.78% |
| SPY240731P00520000 | 2024-05-16 4:14PM EDT | 2024-07-31 | 6.39 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.78% |
| SPY240816P00520000 | 2024-05-16 4:09PM EDT | 2024-08-16 | 7.39 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 0.78% |
| SPY240830P00520000 | 2024-05-16 4:00PM EDT | 2024-08-30 | 8.14 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| SPY240920P00520000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 914 | 0 | 0.78% |
| SPY240930P00520000 | 2024-05-16 3:54PM EDT | 2024-09-30 | 9.44 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 0.78% |
| SPY241018P00520000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 10.92 | 0.00 | 0.00 | 0.00 | - | 6,036 | 0 | 0.78% |
| SPY241031P00520000 | 2024-05-16 3:55PM EDT | 2024-10-31 | 11.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPY241129P00520000 | 2024-05-16 3:37PM EDT | 2024-11-29 | 13.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY241220P00520000 | 2024-05-16 3:30PM EDT | 2024-12-20 | 14.16 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.39% |
| SPY241231P00520000 | 2024-05-16 3:53PM EDT | 2024-12-31 | 14.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| SPY250117P00520000 | 2024-05-16 4:10PM EDT | 2025-01-17 | 15.79 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.39% |
| SPY250131P00520000 | 2024-05-16 1:16PM EDT | 2025-01-31 | 15.68 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.39% |
| SPY250321P00520000 | 2024-05-16 1:41PM EDT | 2025-03-21 | 18.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| SPY250331P00520000 | 2024-05-16 1:05PM EDT | 2025-03-31 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SPY250620P00520000 | 2024-05-16 1:05PM EDT | 2025-06-20 | 21.21 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| SPY250919P00520000 | 2024-05-16 4:07PM EDT | 2025-09-19 | 24.89 | 0.00 | 0.00 | 0.00 | - | 2,277 | 0 | 0.39% |
| SPY251219P00520000 | 2024-05-16 12:11PM EDT | 2025-12-19 | 27.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| SPY260116P00520000 | 2024-05-16 1:57PM EDT | 2026-01-16 | 28.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY260618P00520000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 32.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| SPY261218P00520000 | 2024-05-16 3:50PM EDT | 2026-12-18 | 36.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.