Mercados españoles cerrados en 5 hrs 10 min
IBEX 35
11.317,00 +17,70 (+0,16%) Euro Stoxx 50
5.056,97 -15,48 (-0,31%) Dólar/Euro
1,0846 -0,0024 (-0,22%) Petróleo Brent
83,39 +0,12 (+0,14%) Oro
2.388,10 +2,60 (+0,11%) Bitcoin EUR
61.112,48 +61,59 (+0,10%)
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:528.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00528000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12,367 | 0 | 0.00% |
| SPY240520C00528000 | 2024-05-16 4:13PM EDT | 2024-05-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2,092 | 0 | 0.00% |
| SPY240521C00528000 | 2024-05-16 4:13PM EDT | 2024-05-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 0.00% |
| SPY240522C00528000 | 2024-05-16 4:12PM EDT | 2024-05-22 | 2.97 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| SPY240523C00528000 | 2024-05-16 4:14PM EDT | 2024-05-23 | 3.50 | 3.46 | 3.50 | 0.00 | - | 456 | 800 | 10.77% |
| SPY240524C00528000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 0.00% |
| SPY240531C00528000 | 2024-05-16 4:09PM EDT | 2024-05-31 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3,711 | 0 | 0.00% |
| SPY240607C00528000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 6.48 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY240614C00528000 | 2024-05-16 4:00PM EDT | 2024-06-14 | 7.88 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| SPY240621C00528000 | 2024-05-16 4:00PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6,079 | 0 | 0.00% |
| SPY240628C00528000 | 2024-05-16 4:12PM EDT | 2024-06-28 | 9.06 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| SPY240719C00528000 | 2024-05-16 4:10PM EDT | 2024-07-19 | 11.87 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| SPY240731C00528000 | 2024-05-16 4:14PM EDT | 2024-07-31 | 13.37 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| SPY240830C00528000 | 2024-05-16 10:44AM EDT | 2024-08-30 | 19.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241031C00528000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 26.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00528000 | 2024-05-15 1:02PM EDT | 2024-11-29 | 28.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250131C00528000 | 2024-05-07 11:06AM EDT | 2025-01-31 | 28.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00528000 | 2024-05-15 11:58AM EDT | 2025-03-31 | 38.77 | 0.00 | 0.00 | 0.00 | - | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00528000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.96 | 0.00 | 0.00 | 0.00 | - | 77,639 | 0 | 0.78% |
| SPY240520P00528000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 20,187 | 0 | 0.39% |
| SPY240521P00528000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5,447 | 0 | 0.39% |
| SPY240522P00528000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4,012 | 0 | 0.39% |
| SPY240524P00528000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4,690 | 0 | 0.20% |
| SPY240531P00528000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2,957 | 0 | 0.20% |
| SPY240607P00528000 | 2024-05-16 4:14PM EDT | 2024-06-07 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1,171 | 0 | 0.20% |
| SPY240614P00528000 | 2024-05-16 4:14PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 0.20% |
| SPY240621P00528000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3,153 | 0 | 0.10% |
| SPY240628P00528000 | 2024-05-16 4:02PM EDT | 2024-06-28 | 6.82 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.10% |
| SPY240719P00528000 | 2024-05-16 4:14PM EDT | 2024-07-19 | 8.30 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.10% |
| SPY240731P00528000 | 2024-05-16 4:07PM EDT | 2024-07-31 | 8.99 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.10% |
| SPY240830P00528000 | 2024-05-16 12:03PM EDT | 2024-08-30 | 10.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.10% |
| SPY241031P00528000 | 2024-05-16 11:51AM EDT | 2024-10-31 | 13.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| SPY241129P00528000 | 2024-05-15 3:03PM EDT | 2024-11-29 | 15.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| SPY250331P00528000 | 2024-05-16 10:45AM EDT | 2025-03-31 | 20.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
© 2024 Yahoo. Todos los derechos reservados.