Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.793,15 -127,11 (-0,33%) Dólar/Euro
1,0861 -0,0008 (-0,08%) Petróleo Brent
83,59 +0,32 (+0,38%) Bitcoin EUR
60.049,50 -783,61 (-1,29%)
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:522.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00522000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 6.56 | 6.47 | 6.64 | -0.93 | -12.42% | 742 | 15,513 | 0.00% |
| SPY240520C00522000 | 2024-05-16 4:00PM EDT | 2024-05-20 | 6.79 | 6.67 | 6.83 | -0.88 | -11.47% | 110 | 1,149 | 8.23% |
| SPY240521C00522000 | 2024-05-16 3:38PM EDT | 2024-05-21 | 7.87 | 6.90 | 7.03 | -0.57 | -6.75% | 61 | 649 | 9.28% |
| SPY240522C00522000 | 2024-05-16 10:29AM EDT | 2024-05-22 | 9.32 | 7.29 | 7.42 | +0.76 | +8.88% | 4 | 2,068 | 10.94% |
| SPY240523C00522000 | 2024-05-16 10:14AM EDT | 2024-05-23 | 9.43 | 7.78 | 7.91 | +0.83 | +9.65% | 6 | 761 | 12.49% |
| SPY240524C00522000 | 2024-05-16 4:12PM EDT | 2024-05-24 | 8.05 | 8.01 | 8.13 | -1.08 | -11.83% | 523 | 2,485 | 12.59% |
| SPY240531C00522000 | 2024-05-16 3:01PM EDT | 2024-05-31 | 10.46 | 9.07 | 9.16 | +0.39 | +3.87% | 85 | 5,701 | 12.09% |
| SPY240607C00522000 | 2024-05-16 4:00PM EDT | 2024-06-07 | 10.46 | 10.40 | 10.51 | -1.53 | -12.76% | 64 | 1,497 | 12.89% |
| SPY240614C00522000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 12.55 | 11.92 | 12.00 | -0.74 | -5.57% | 145 | 1,068 | 13.92% |
| SPY240621C00522000 | 2024-05-16 4:06PM EDT | 2024-06-21 | 12.69 | 12.36 | 12.77 | -1.27 | -9.10% | 116 | 12,324 | 13.72% |
| SPY240628C00522000 | 2024-05-16 3:29PM EDT | 2024-06-28 | 14.27 | 12.99 | 13.36 | +0.03 | +0.21% | 15 | 3,515 | 13.41% |
| SPY240719C00522000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 15.93 | 15.79 | 15.87 | -0.64 | -3.86% | 100 | 2,230 | 13.94% |
| SPY240731C00522000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 18.31 | 17.36 | 17.45 | +0.14 | +0.77% | 18 | 455 | 14.48% |
| SPY240830C00522000 | 2024-05-16 2:18PM EDT | 2024-08-30 | 22.34 | 21.64 | 21.74 | -0.31 | -1.37% | 3 | 254 | 16.11% |
| SPY241031C00522000 | 2024-05-16 3:53PM EDT | 2024-10-31 | 28.99 | 27.79 | 28.43 | +0.56 | +1.97% | 8 | 37 | 17.54% |
| SPY241129C00522000 | 2024-05-16 3:44PM EDT | 2024-11-29 | 32.71 | 32.03 | 32.62 | +0.26 | +0.80% | 4 | 4 | 18.94% |
| SPY241231C00522000 | 2024-05-16 3:57PM EDT | 2024-12-31 | 35.39 | 34.54 | 35.21 | +0.71 | +2.05% | 2 | 191 | 19.14% |
| SPY250331C00522000 | 2024-05-15 10:00AM EDT | 2025-03-31 | 44.05 | 42.79 | 44.09 | +1.78 | +4.21% | 1 | 12 | 20.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00522000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 14,145 | 16,954 | 13.82% |
| SPY240520P00522000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.16 | 0.16 | 0.17 | -0.13 | -44.83% | 3,193 | 3,479 | 8.62% |
| SPY240521P00522000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.30 | 0.28 | 0.29 | -0.12 | -28.57% | 3,021 | 783 | 8.88% |
| SPY240522P00522000 | 2024-05-16 4:12PM EDT | 2024-05-22 | 0.62 | 0.60 | 0.61 | -0.04 | -6.06% | 1,636 | 1,540 | 10.25% |
| SPY240523P00522000 | 2024-05-16 4:10PM EDT | 2024-05-23 | 0.77 | 0.77 | 0.79 | -0.03 | -3.75% | 1,369 | 2,330 | 10.44% |
| SPY240524P00522000 | 2024-05-16 4:13PM EDT | 2024-05-24 | 0.91 | 0.91 | 0.93 | -0.11 | -10.78% | 2,183 | 4,356 | 10.41% |
| SPY240531P00522000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 1.56 | 1.56 | 1.59 | -0.02 | -1.27% | 3,686 | 4,915 | 9.64% |
| SPY240607P00522000 | 2024-05-16 4:09PM EDT | 2024-06-07 | 2.34 | 2.33 | 2.36 | +0.02 | +0.86% | 1,215 | 1,966 | 9.74% |
| SPY240614P00522000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 3.24 | 3.26 | 3.28 | +0.09 | +2.86% | 773 | 2,129 | 10.24% |
| SPY240621P00522000 | 2024-05-16 4:13PM EDT | 2024-06-21 | 4.09 | 4.08 | 4.10 | +0.10 | +2.51% | 2,212 | 5,178 | 10.54% |
| SPY240628P00522000 | 2024-05-16 4:06PM EDT | 2024-06-28 | 4.69 | 4.73 | 4.77 | +0.12 | +2.63% | 417 | 1,939 | 10.65% |
| SPY240719P00522000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 6.02 | 6.18 | 6.23 | +0.12 | +2.03% | 547 | 1,409 | 10.48% |
| SPY240731P00522000 | 2024-05-16 11:32AM EDT | 2024-07-31 | 6.20 | 6.93 | 6.99 | -0.42 | -6.34% | 8 | 555 | 10.44% |
| SPY240830P00522000 | 2024-05-16 10:29AM EDT | 2024-08-30 | 8.12 | 8.73 | 8.80 | -0.25 | -2.99% | 31 | 900 | 10.50% |
| SPY241031P00522000 | 2024-05-16 10:23AM EDT | 2024-10-31 | 11.50 | 12.16 | 12.28 | -0.53 | -4.41% | 1 | 40 | 10.84% |
| SPY241129P00522000 | 2024-05-15 3:12PM EDT | 2024-11-29 | 13.88 | 14.03 | 14.28 | 0.00 | - | 2 | 19 | 11.33% |
| SPY241231P00522000 | 2024-05-16 3:53PM EDT | 2024-12-31 | 15.13 | 15.56 | 15.65 | -0.13 | -0.85% | 113 | 657 | 11.34% |
| SPY250131P00522000 | 2024-05-14 10:24AM EDT | 2025-01-31 | 19.78 | 16.90 | 17.21 | 0.00 | - | 1 | 3 | 11.54% |
| SPY250331P00522000 | 2024-05-14 12:33PM EDT | 2025-03-31 | 22.37 | 19.34 | 19.50 | 0.00 | - | 2 | 42 | 11.60% |
© 2024 Yahoo. Todos los derechos reservados.