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
83,97 +0,70 (+0,84%) Oro
2.422,70 +37,20 (+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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00530000 | 2024-05-17 2:36PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.51 | -94.44% | 215,446 | 32,515 | 4.25% |
| SPY240520C00530000 | 2024-05-17 2:36PM EDT | 2024-05-20 | 0.40 | 0.37 | 0.38 | -0.58 | -59.79% | 73,277 | 5,910 | 4.54% |
| SPY240521C00530000 | 2024-05-17 2:35PM EDT | 2024-05-21 | 0.68 | 0.68 | 0.69 | -0.62 | -47.69% | 13,874 | 3,472 | 5.54% |
| SPY240522C00530000 | 2024-05-17 2:33PM EDT | 2024-05-22 | 1.37 | 1.41 | 1.42 | -0.57 | -29.38% | 3,248 | 4,497 | 7.97% |
| SPY240523C00530000 | 2024-05-17 2:35PM EDT | 2024-05-23 | 1.81 | 1.84 | 1.85 | -0.62 | -25.51% | 2,802 | 2,190 | 8.91% |
| SPY240524C00530000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 2.14 | 2.10 | 2.11 | -0.54 | -20.45% | 25,211 | 9,659 | 9.19% |
| SPY240531C00530000 | 2024-05-17 2:34PM EDT | 2024-05-31 | 3.18 | 3.21 | 3.22 | -0.61 | -16.09% | 2,830 | 18,348 | 9.35% |
| SPY240607C00530000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 4.61 | 4.62 | 4.64 | -0.56 | -10.83% | 2,321 | 4,797 | 10.49% |
| SPY240614C00530000 | 2024-05-17 2:35PM EDT | 2024-06-14 | 6.19 | 6.18 | 6.20 | -0.47 | -7.06% | 1,222 | 2,495 | 11.77% |
| SPY240621C00530000 | 2024-05-17 2:36PM EDT | 2024-06-21 | 6.86 | 6.88 | 6.91 | -0.39 | -5.38% | 2,527 | 31,194 | 11.64% |
| SPY240628C00530000 | 2024-05-17 2:34PM EDT | 2024-06-28 | 7.43 | 7.46 | 7.48 | -0.47 | -5.95% | 296 | 6,085 | 11.44% |
| SPY240719C00530000 | 2024-05-17 2:35PM EDT | 2024-07-19 | 10.18 | 10.17 | 10.19 | -0.42 | -3.95% | 1,068 | 10,862 | 12.45% |
| SPY240731C00530000 | 2024-05-17 2:32PM EDT | 2024-07-31 | 11.80 | 11.72 | 11.75 | -0.40 | -3.28% | 81 | 2,763 | 13.05% |
| SPY240816C00530000 | 2024-05-17 2:28PM EDT | 2024-08-16 | 13.92 | 14.02 | 14.06 | -0.49 | -3.40% | 171 | 16,652 | 14.04% |
| SPY240830C00530000 | 2024-05-17 2:14PM EDT | 2024-08-30 | 15.72 | 15.87 | 15.92 | -0.76 | -4.61% | 75 | 447 | 14.72% |
| SPY240920C00530000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 18.20 | 18.16 | 18.20 | -0.45 | -2.41% | 133 | 12,467 | 15.28% |
| SPY240930C00530000 | 2024-05-17 2:17PM EDT | 2024-09-30 | 18.75 | 18.71 | 18.81 | -0.45 | -2.34% | 222 | 3,891 | 15.18% |
| SPY241018C00530000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 20.88 | 20.70 | 21.09 | -1.30 | -5.86% | 21 | 1,965 | 15.93% |
| SPY241031C00530000 | 2024-05-17 12:45PM EDT | 2024-10-31 | 22.37 | 22.28 | 22.38 | -1.30 | -5.49% | 129 | 4,084 | 16.21% |
| SPY241129C00530000 | 2024-05-16 3:44PM EDT | 2024-11-29 | 27.40 | 26.12 | 26.74 | 0.00 | - | 79 | 46 | 17.78% |
| SPY241220C00530000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 28.19 | 28.50 | 28.59 | -1.66 | -5.56% | 47 | 7,773 | 18.04% |
| SPY241231C00530000 | 2024-05-17 1:41PM EDT | 2024-12-31 | 29.54 | 28.68 | 29.37 | -1.10 | -3.59% | 9 | 573 | 18.07% |
| SPY250117C00530000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 30.45 | 30.64 | 30.72 | -1.38 | -4.34% | 5,661 | 13,050 | 18.21% |
| SPY250131C00530000 | 2024-05-17 11:37AM EDT | 2025-01-31 | 32.74 | 31.71 | 32.70 | -1.63 | -4.74% | 3 | 6 | 18.83% |
| SPY250321C00530000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 38.08 | 36.66 | 37.67 | -1.04 | -2.66% | 6 | 5,669 | 19.84% |
| SPY250331C00530000 | 2024-05-16 1:22PM EDT | 2025-03-31 | 38.71 | 37.20 | 38.07 | 0.00 | - | 21 | 2,018 | 19.73% |
| SPY250620C00530000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 45.16 | 44.84 | 45.19 | -1.05 | -2.27% | 58 | 1,536 | 20.86% |
| SPY250919C00530000 | 2024-05-17 2:24PM EDT | 2025-09-19 | 51.91 | 51.96 | 52.53 | -0.75 | -1.42% | 16 | 1,315 | 21.84% |
| SPY251219C00530000 | 2024-05-17 2:05PM EDT | 2025-12-19 | 58.59 | 58.29 | 59.15 | -1.91 | -3.16% | 36 | 678 | 22.57% |
| SPY260116C00530000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 60.88 | 58.65 | 61.95 | -0.16 | -0.26% | 2 | 616 | 23.08% |
| SPY260618C00530000 | 2024-05-16 2:08PM EDT | 2026-06-18 | 72.19 | 68.33 | 72.99 | 0.00 | - | 3 | 4 | 24.30% |
| SPY261218C00530000 | 2024-05-17 1:02PM EDT | 2026-12-18 | 81.80 | 80.50 | 82.27 | -0.90 | -1.09% | 20 | 692 | 24.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00530000 | 2024-05-17 2:36PM EDT | 2024-05-17 | 1.84 | 1.89 | 2.00 | -0.20 | -9.35% | 46,460 | 20,124 | 8.40% |
| SPY240520P00530000 | 2024-05-17 2:36PM EDT | 2024-05-20 | 2.22 | 2.22 | 2.28 | -0.18 | -7.50% | 15,420 | 4,072 | 5.74% |
| SPY240521P00530000 | 2024-05-17 2:36PM EDT | 2024-05-21 | 2.45 | 2.43 | 2.48 | -0.20 | -7.43% | 2,627 | 2,743 | 6.04% |
| SPY240522P00530000 | 2024-05-17 2:33PM EDT | 2024-05-22 | 3.15 | 3.07 | 3.10 | -0.06 | -1.87% | 2,358 | 1,979 | 7.97% |
| SPY240523P00530000 | 2024-05-17 10:58AM EDT | 2024-05-23 | 2.88 | 2.91 | 2.93 | -0.55 | -16.03% | 4,511 | 3,552 | 6.76% |
| SPY240524P00530000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 3.46 | 3.47 | 3.49 | -0.15 | -4.14% | 7,373 | 4,204 | 8.20% |
| SPY240531P00530000 | 2024-05-17 2:33PM EDT | 2024-05-31 | 4.27 | 4.23 | 4.25 | -0.08 | -1.84% | 1,829 | 7,095 | 7.81% |
| SPY240607P00530000 | 2024-05-17 2:31PM EDT | 2024-06-07 | 5.05 | 5.06 | 5.08 | -0.05 | -0.98% | 1,023 | 1,222 | 8.08% |
| SPY240614P00530000 | 2024-05-17 2:31PM EDT | 2024-06-14 | 6.00 | 6.04 | 6.06 | -0.03 | -0.50% | 710 | 916 | 8.70% |
| SPY240621P00530000 | 2024-05-17 2:30PM EDT | 2024-06-21 | 7.08 | 6.96 | 6.98 | +0.09 | +1.29% | 1,735 | 5,598 | 9.21% |
| SPY240628P00530000 | 2024-05-17 2:33PM EDT | 2024-06-28 | 7.75 | 7.69 | 7.71 | +0.08 | +1.04% | 276 | 2,265 | 9.44% |
| SPY240719P00530000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 9.25 | 9.10 | 9.14 | +0.13 | +1.43% | 6,207 | 1,193 | 9.37% |
| SPY240731P00530000 | 2024-05-17 2:14PM EDT | 2024-07-31 | 10.10 | 9.89 | 9.92 | +0.23 | +2.33% | 29 | 1,499 | 9.41% |
| SPY240816P00530000 | 2024-05-17 2:35PM EDT | 2024-08-16 | 10.85 | 10.83 | 10.87 | +0.05 | +0.46% | 4,323 | 5,257 | 9.45% |
| SPY240830P00530000 | 2024-05-17 2:11PM EDT | 2024-08-30 | 11.50 | 11.59 | 11.65 | -0.12 | -1.03% | 71 | 3,797 | 9.49% |
| SPY240920P00530000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 13.00 | 12.83 | 12.86 | +0.16 | +1.25% | 645 | 18,159 | 9.65% |
| SPY240930P00530000 | 2024-05-17 1:40PM EDT | 2024-09-30 | 13.10 | 13.27 | 13.26 | -0.20 | -1.50% | 16 | 10,366 | 9.60% |
| SPY241018P00530000 | 2024-05-17 2:25PM EDT | 2024-10-18 | 14.43 | 14.34 | 14.39 | 0.00 | - | 238 | 1,499 | 9.85% |
| SPY241031P00530000 | 2024-05-17 11:28AM EDT | 2024-10-31 | 14.91 | 14.96 | 15.03 | -0.02 | -0.13% | 6 | 114 | 9.91% |
| SPY241129P00530000 | 2024-05-16 12:32PM EDT | 2024-11-29 | 16.80 | 16.78 | 16.92 | +0.60 | +3.70% | 1 | 12 | 10.37% |
| SPY241220P00530000 | 2024-05-17 2:33PM EDT | 2024-12-20 | 17.97 | 17.87 | 17.92 | +0.08 | +0.45% | 354 | 10,685 | 10.47% |
| SPY241231P00530000 | 2024-05-17 12:37PM EDT | 2024-12-31 | 18.20 | 18.29 | 18.33 | +0.32 | +1.79% | 4 | 1,967 | 10.47% |
| SPY250117P00530000 | 2024-05-17 2:27PM EDT | 2025-01-17 | 19.18 | 19.05 | 19.11 | +0.31 | +1.64% | 62 | 2,560 | 10.55% |
| SPY250131P00530000 | 2024-05-17 1:15PM EDT | 2025-01-31 | 19.51 | 19.62 | 19.82 | -0.20 | -1.01% | 167 | 7 | 10.66% |
| SPY250321P00530000 | 2024-05-17 11:38AM EDT | 2025-03-21 | 21.70 | 21.59 | 21.68 | +0.63 | +2.99% | 36 | 3,462 | 10.74% |
| SPY250331P00530000 | 2024-05-17 12:06PM EDT | 2025-03-31 | 21.93 | 22.05 | 22.17 | +0.15 | +0.69% | 4 | 373 | 10.82% |
| SPY250620P00530000 | 2024-05-17 2:15PM EDT | 2025-06-20 | 25.15 | 25.02 | 25.10 | +0.15 | +0.60% | 78 | 6,992 | 10.99% |
| SPY250919P00530000 | 2024-05-17 12:09PM EDT | 2025-09-19 | 28.06 | 28.07 | 28.24 | +0.37 | +1.34% | 2 | 30 | 11.21% |
| SPY251219P00530000 | 2024-05-17 2:30PM EDT | 2025-12-19 | 31.01 | 30.75 | 31.19 | +0.53 | +1.74% | 19 | 2,272 | 11.41% |
| SPY260116P00530000 | 2024-05-17 12:24PM EDT | 2026-01-16 | 31.67 | 30.98 | 32.10 | +0.42 | +1.34% | 29 | 159 | 11.48% |
| SPY260618P00530000 | 2024-05-16 2:08PM EDT | 2026-06-18 | 34.96 | 33.79 | 36.17 | 0.00 | - | 3 | 31 | 11.61% |
| SPY261218P00530000 | 2024-05-17 2:24PM EDT | 2026-12-18 | 39.75 | 38.20 | 39.90 | +0.69 | +1.77% | 1 | 129 | 11.53% |
© 2024 Yahoo. Todos los derechos reservados.