Mercados españoles abiertos en 54 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.706,63 -213,63 (-0,55%) Dólar/Euro
1,0867 -0,0002 (-0,02%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.451,61 -24,04 (-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
Después del cierre:
Precio de ejercicio:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00525000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4,003 | 0 | 0.00% |
| SPY240520C00525000 | 2024-05-16 4:06PM EDT | 2024-05-20 | 4.21 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| SPY240521C00525000 | 2024-05-16 4:09PM EDT | 2024-05-21 | 4.45 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| SPY240522C00525000 | 2024-05-16 4:00PM EDT | 2024-05-22 | 5.17 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY240523C00525000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 5.75 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| SPY240524C00525000 | 2024-05-16 4:10PM EDT | 2024-05-24 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1,532 | 0 | 0.00% |
| SPY240531C00525000 | 2024-05-16 4:11PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| SPY240607C00525000 | 2024-05-16 4:03PM EDT | 2024-06-07 | 8.28 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| SPY240614C00525000 | 2024-05-16 4:02PM EDT | 2024-06-14 | 9.78 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| SPY240621C00525000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 10.41 | 0.00 | 0.00 | 0.00 | - | 1,449 | 0 | 0.00% |
| SPY240628C00525000 | 2024-05-16 3:37PM EDT | 2024-06-28 | 11.70 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| SPY240719C00525000 | 2024-05-16 4:05PM EDT | 2024-07-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SPY240731C00525000 | 2024-05-16 4:00PM EDT | 2024-07-31 | 15.53 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY240816C00525000 | 2024-05-16 4:06PM EDT | 2024-08-16 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 0.00% |
| SPY240830C00525000 | 2024-05-16 3:28PM EDT | 2024-08-30 | 20.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240920C00525000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| SPY240930C00525000 | 2024-05-16 1:26PM EDT | 2024-09-30 | 23.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241018C00525000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 25.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241031C00525000 | 2024-05-16 2:49PM EDT | 2024-10-31 | 27.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241129C00525000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00525000 | 2024-05-16 2:30PM EDT | 2024-12-20 | 33.09 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPY241231C00525000 | 2024-05-16 3:59PM EDT | 2024-12-31 | 32.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SPY250117C00525000 | 2024-05-16 3:33PM EDT | 2025-01-17 | 35.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY250131C00525000 | 2024-05-16 9:45AM EDT | 2025-01-31 | 37.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00525000 | 2024-05-15 4:01PM EDT | 2025-03-21 | 41.44 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| SPY250331C00525000 | 2024-05-16 10:10AM EDT | 2025-03-31 | 42.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00525000 | 2024-05-16 3:32PM EDT | 2025-06-20 | 49.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY250919C00525000 | 2024-05-16 11:43AM EDT | 2025-09-19 | 57.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY251219C00525000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 64.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY260116C00525000 | 2024-05-16 3:18PM EDT | 2026-01-16 | 64.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00525000 | 2024-05-15 11:18AM EDT | 2026-06-18 | 75.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY261218C00525000 | 2024-05-16 12:20PM EDT | 2026-12-18 | 88.50 | 0.00 | 0.00 | 0.00 | - | 23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00525000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 47,571 | 0 | 3.13% |
| SPY240520P00525000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10,946 | 0 | 1.56% |
| SPY240521P00525000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5,998 | 0 | 1.56% |
| SPY240522P00525000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4,495 | 0 | 1.56% |
| SPY240523P00525000 | 2024-05-16 4:14PM EDT | 2024-05-23 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4,674 | 0 | 1.56% |
| SPY240524P00525000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17,399 | 0 | 1.56% |
| SPY240531P00525000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4,746 | 0 | 0.78% |
| SPY240607P00525000 | 2024-05-16 4:14PM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 0.78% |
| SPY240614P00525000 | 2024-05-16 4:14PM EDT | 2024-06-14 | 4.14 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 0.78% |
| SPY240621P00525000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 5.01 | 0.00 | 0.00 | 0.00 | - | 6,714 | 0 | 0.78% |
| SPY240628P00525000 | 2024-05-16 4:11PM EDT | 2024-06-28 | 5.69 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 0.39% |
| SPY240719P00525000 | 2024-05-16 4:06PM EDT | 2024-07-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2,512 | 0 | 0.39% |
| SPY240731P00525000 | 2024-05-16 1:52PM EDT | 2024-07-31 | 7.55 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.39% |
| SPY240816P00525000 | 2024-05-16 4:13PM EDT | 2024-08-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.39% |
| SPY240830P00525000 | 2024-05-16 2:53PM EDT | 2024-08-30 | 9.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| SPY240920P00525000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 0.39% |
| SPY240930P00525000 | 2024-05-16 4:11PM EDT | 2024-09-30 | 11.47 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| SPY241018P00525000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1,125 | 0 | 0.20% |
| SPY241031P00525000 | 2024-05-16 2:26PM EDT | 2024-10-31 | 12.84 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| SPY241129P00525000 | 2024-05-16 2:52PM EDT | 2024-11-29 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SPY241220P00525000 | 2024-05-16 3:30PM EDT | 2024-12-20 | 15.69 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.20% |
| SPY241231P00525000 | 2024-05-16 4:10PM EDT | 2024-12-31 | 16.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| SPY250117P00525000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 17.26 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.20% |
| SPY250131P00525000 | 2024-05-16 10:50AM EDT | 2025-01-31 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY250321P00525000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 19.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| SPY250331P00525000 | 2024-05-16 12:21PM EDT | 2025-03-31 | 19.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY250620P00525000 | 2024-05-16 3:40PM EDT | 2025-06-20 | 23.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
| SPY250919P00525000 | 2024-05-16 4:08PM EDT | 2025-09-19 | 26.46 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 0.20% |
| SPY251219P00525000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 28.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| SPY260116P00525000 | 2024-05-16 2:04PM EDT | 2026-01-16 | 29.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| SPY260618P00525000 | 2024-05-15 12:46PM EDT | 2026-06-18 | 34.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
| SPY261218P00525000 | 2024-05-16 11:05AM EDT | 2026-12-18 | 37.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
© 2024 Yahoo. Todos los derechos reservados.