Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.382,22 +1.352,61 (+2,25%)
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:534.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00534000 | 2024-05-17 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9,228 | 18,662 | 7.42% |
| SPY240520C00534000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 11,470 | 3,594 | 4.10% |
| SPY240521C00534000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.09 | 0.09 | 0.10 | -0.20 | -68.97% | 3,534 | 2,098 | 5.01% |
| SPY240522C00534000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.49 | 0.47 | 0.49 | -0.16 | -24.62% | 5,550 | 1,581 | 7.31% |
| SPY240523C00534000 | 2024-05-16 4:13PM EDT | 2024-05-23 | 0.96 | 0.97 | 0.99 | 0.00 | - | 1,301 | 160 | 9.10% |
| SPY240524C00534000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.01 | -0.17 | -14.53% | 5,709 | 2,216 | 8.58% |
| SPY240531C00534000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 1.92 | 1.92 | 1.95 | -0.17 | -8.13% | 1,659 | 2,658 | 8.83% |
| SPY240621C00534000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.14 | 5.31 | 5.34 | -0.25 | -4.64% | 604 | 2,614 | 11.09% |
| SPY240628C00534000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 5.82 | 5.94 | 5.97 | +0.01 | +0.17% | 103 | 520 | 11.04% |
| SPY240719C00534000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 8.45 | 8.58 | 8.62 | -0.27 | -3.10% | 376 | 1,108 | 12.09% |
| SPY240731C00534000 | 2024-05-17 4:00PM EDT | 2024-07-31 | 10.14 | 10.08 | 10.12 | -0.94 | -8.48% | 9 | 286 | 12.66% |
| SPY240830C00534000 | 2024-05-15 11:16AM EDT | 2024-08-30 | 13.97 | 14.15 | 14.21 | 0.00 | - | 5 | 131 | 14.33% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 29.92 | 31.11 | 0.00 | - | - | 3 | 18.63% |
| SPY250331C00534000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 36.57 | 35.19 | 36.61 | 0.00 | - | 2 | 20 | 19.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00534000 | 2024-05-17 4:04PM EDT | 2024-05-17 | 4.83 | 4.14 | 5.30 | -0.77 | -13.75% | 1,336 | 1,098 | 21.24% |
| SPY240520P00534000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 4.56 | 4.57 | 4.90 | -0.95 | -17.24% | 264 | 95 | 7.96% |
| SPY240521P00534000 | 2024-05-16 3:59PM EDT | 2024-05-21 | 5.50 | 4.99 | 5.10 | 0.00 | - | 189 | 52 | 8.37% |
| SPY240524P00534000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.37 | 5.20 | 5.27 | -0.88 | -14.08% | 317 | 200 | 7.39% |
| SPY240531P00534000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 5.81 | 5.76 | 5.82 | -0.95 | -14.05% | 25 | 1,763 | 7.01% |
| SPY240621P00534000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 8.36 | 8.34 | 8.37 | -0.71 | -7.83% | 514 | 721 | 8.73% |
| SPY240628P00534000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 8.90 | 8.97 | 9.01 | +0.07 | +0.79% | 314 | 188 | 8.91% |
| SPY240719P00534000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 10.47 | 10.36 | 10.40 | -0.45 | -4.12% | 431 | 305 | 8.92% |
| SPY240731P00534000 | 2024-05-17 12:40PM EDT | 2024-07-31 | 11.59 | 11.05 | 11.11 | +1.09 | +10.38% | 127 | 534 | 8.94% |
| SPY240830P00534000 | 2024-05-16 3:37PM EDT | 2024-08-30 | 12.84 | 12.69 | 12.78 | 0.00 | - | 1 | 76 | 9.06% |
| SPY250331P00534000 | 2024-05-15 11:24AM EDT | 2025-03-31 | 23.84 | 22.97 | 23.18 | 0.00 | - | 165 | 181 | 10.52% |
© 2024 Yahoo. Todos los derechos reservados.