Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.422,80 +37,30 (+1,56%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:52PM EDT. Mercado abierto.
Precio de ejercicio:526.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00526000 | 2024-05-17 2:36PM EDT | 2024-05-17 | 2.16 | 2.08 | 2.19 | -0.71 | -24.74% | 3,329 | 10,428 | 0.00% |
| SPY240520C00526000 | 2024-05-17 2:36PM EDT | 2024-05-20 | 2.66 | 2.58 | 2.64 | -0.72 | -21.30% | 919 | 812 | 5.04% |
| SPY240521C00526000 | 2024-05-17 2:33PM EDT | 2024-05-21 | 2.86 | 2.88 | 2.94 | -0.83 | -22.49% | 508 | 1,005 | 6.09% |
| SPY240522C00526000 | 2024-05-17 2:27PM EDT | 2024-05-22 | 3.52 | 3.59 | 3.63 | -0.94 | -21.08% | 215 | 390 | 8.46% |
| SPY240523C00526000 | 2024-05-17 2:36PM EDT | 2024-05-23 | 4.11 | 4.14 | 4.18 | -0.67 | -14.02% | 1,410 | 840 | 9.85% |
| SPY240524C00526000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 4.40 | 4.33 | 4.37 | -0.67 | -13.21% | 325 | 4,754 | 9.85% |
| SPY240531C00526000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 5.59 | 5.58 | 5.61 | -0.63 | -10.13% | 339 | 4,921 | 10.20% |
| SPY240607C00526000 | 2024-05-17 1:46PM EDT | 2024-06-07 | 6.95 | 7.05 | 7.08 | -0.65 | -8.55% | 162 | 2,155 | 11.32% |
| SPY240614C00526000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 8.66 | 8.63 | 8.66 | -1.10 | -11.27% | 57 | 458 | 12.55% |
| SPY240621C00526000 | 2024-05-17 2:29PM EDT | 2024-06-21 | 9.20 | 9.36 | 9.39 | -0.62 | -6.31% | 121 | 3,559 | 12.37% |
| SPY240628C00526000 | 2024-05-17 12:40PM EDT | 2024-06-28 | 10.25 | 9.89 | 9.92 | -0.92 | -8.24% | 9 | 1,782 | 12.06% |
| SPY240719C00526000 | 2024-05-17 1:33PM EDT | 2024-07-19 | 13.09 | 12.63 | 12.66 | -0.04 | -0.30% | 22 | 2,161 | 13.01% |
| SPY240731C00526000 | 2024-05-16 2:17PM EDT | 2024-07-31 | 15.27 | 14.20 | 14.24 | 0.00 | - | 2 | 318 | 13.59% |
| SPY240830C00526000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 19.97 | 18.50 | 18.55 | 0.00 | - | 1 | 116 | 15.32% |
| SPY241031C00526000 | 2024-05-16 3:48PM EDT | 2024-10-31 | 25.82 | 24.62 | 25.13 | 0.00 | - | 2 | 34 | 16.79% |
| SPY250331C00526000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 41.74 | 39.78 | 40.84 | 0.00 | - | 1 | 27 | 20.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00526000 | 2024-05-17 2:37PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.32 | -82.05% | 140,841 | 16,100 | 6.45% |
| SPY240520P00526000 | 2024-05-17 2:37PM EDT | 2024-05-20 | 0.38 | 0.37 | 0.41 | -0.34 | -46.58% | 24,049 | 4,311 | 5.64% |
| SPY240521P00526000 | 2024-05-17 2:34PM EDT | 2024-05-21 | 0.71 | 0.67 | 0.69 | -0.25 | -26.04% | 5,682 | 2,259 | 6.46% |
| SPY240522P00526000 | 2024-05-17 2:35PM EDT | 2024-05-22 | 1.30 | 1.28 | 1.29 | -0.18 | -12.16% | 3,113 | 1,833 | 8.40% |
| SPY240523P00526000 | 2024-05-17 2:35PM EDT | 2024-05-23 | 1.52 | 1.49 | 1.50 | -0.21 | -12.14% | 574 | 793 | 8.56% |
| SPY240524P00526000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 1.68 | 1.68 | 1.69 | -0.20 | -10.47% | 5,581 | 6,804 | 8.66% |
| SPY240531P00526000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 2.53 | 2.49 | 2.51 | -0.14 | -5.24% | 1,353 | 3,542 | 8.33% |
| SPY240607P00526000 | 2024-05-17 2:25PM EDT | 2024-06-07 | 3.45 | 3.35 | 3.37 | -0.04 | -1.15% | 448 | 4,000 | 8.59% |
| SPY240614P00526000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 4.71 | 4.42 | 4.44 | +0.33 | +7.53% | 399 | 1,886 | 9.32% |
| SPY240621P00526000 | 2024-05-17 2:32PM EDT | 2024-06-21 | 5.36 | 5.34 | 5.35 | +0.01 | +0.19% | 1,198 | 6,310 | 9.76% |
| SPY240628P00526000 | 2024-05-17 2:22PM EDT | 2024-06-28 | 6.28 | 6.06 | 6.08 | +0.24 | +3.97% | 265 | 2,223 | 9.96% |
| SPY240719P00526000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 7.62 | 7.55 | 7.57 | +0.16 | +2.14% | 158 | 1,437 | 9.87% |
| SPY240731P00526000 | 2024-05-16 3:41PM EDT | 2024-07-31 | 8.00 | 7.98 | 8.04 | 0.00 | - | 44 | 253 | 9.55% |
| SPY240830P00526000 | 2024-05-17 12:44PM EDT | 2024-08-30 | 10.01 | 10.02 | 10.07 | +0.08 | +0.81% | 25 | 157 | 9.89% |
| SPY241031P00526000 | 2024-05-17 10:11AM EDT | 2024-10-31 | 13.49 | 13.44 | 13.50 | +0.35 | +2.66% | 2 | 82 | 10.27% |
| SPY241129P00526000 | 2024-05-16 12:03PM EDT | 2024-11-29 | 14.73 | 15.35 | 15.49 | 0.00 | - | 3 | 10 | 10.77% |
| SPY250331P00526000 | 2024-04-02 9:50AM EDT | 2025-03-31 | 28.34 | 32.35 | 33.51 | 0.00 | - | - | 2 | 17.66% |
© 2024 Yahoo. Todos los derechos reservados.