Mercados españoles cerrados en 8 hrs 28 min
IBEX 35
11.299,30 -63,50 (-0,56%) Euro Stoxx 50
5.072,45 -28,45 (-0,56%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,82 +0,55 (+0,66%) Oro
2.389,50 +4,00 (+0,17%) Bitcoin EUR
60.735,55 +16,68 (+0,03%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00535000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35,267 | 0 | 6.25% |
| SPY240520C00535000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,494 | 0 | 3.13% |
| SPY240521C00535000 | 2024-05-16 4:14PM EDT | 2024-05-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,391 | 0 | 3.13% |
| SPY240522C00535000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,129 | 0 | 3.13% |
| SPY240523C00535000 | 2024-05-16 4:11PM EDT | 2024-05-23 | 0.74 | 0.74 | 0.76 | 0.00 | - | 1,594 | 217 | 9.80% |
| SPY240524C00535000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7,452 | 0 | 1.56% |
| SPY240531C00535000 | 2024-05-16 4:13PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8,065 | 0 | 1.56% |
| SPY240607C00535000 | 2024-05-16 4:11PM EDT | 2024-06-07 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2,727 | 0 | 1.56% |
| SPY240614C00535000 | 2024-05-16 4:01PM EDT | 2024-06-14 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 0.78% |
| SPY240621C00535000 | 2024-05-16 4:12PM EDT | 2024-06-21 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 0.78% |
| SPY240628C00535000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 5.70 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 0.78% |
| SPY240719C00535000 | 2024-05-16 4:00PM EDT | 2024-07-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.78% |
| SPY240731C00535000 | 2024-05-16 3:41PM EDT | 2024-07-31 | 9.75 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.78% |
| SPY240816C00535000 | 2024-05-16 4:10PM EDT | 2024-08-16 | 11.59 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.78% |
| SPY240830C00535000 | 2024-05-16 3:43PM EDT | 2024-08-30 | 13.72 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| SPY240920C00535000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.39% |
| SPY240930C00535000 | 2024-05-16 3:15PM EDT | 2024-09-30 | 17.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| SPY241018C00535000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.39% |
| SPY241031C00535000 | 2024-05-16 12:22PM EDT | 2024-10-31 | 20.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| SPY241129C00535000 | 2024-05-16 3:50PM EDT | 2024-11-29 | 24.53 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.39% |
| SPY241220C00535000 | 2024-05-16 3:38PM EDT | 2024-12-20 | 26.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.39% |
| SPY241231C00535000 | 2024-05-16 3:58PM EDT | 2024-12-31 | 26.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| SPY250117C00535000 | 2024-05-16 3:10PM EDT | 2025-01-17 | 29.14 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| SPY250321C00535000 | 2024-05-16 4:11PM EDT | 2025-03-21 | 34.42 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| SPY250331C00535000 | 2024-05-15 3:48PM EDT | 2025-03-31 | 35.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| SPY250620C00535000 | 2024-05-16 3:16PM EDT | 2025-06-20 | 43.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.20% |
| SPY250919C00535000 | 2024-05-16 2:15PM EDT | 2025-09-19 | 49.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| SPY251219C00535000 | 2024-05-16 10:42AM EDT | 2025-12-19 | 58.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY260116C00535000 | 2024-05-16 10:36AM EDT | 2026-01-16 | 60.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| SPY261218C00535000 | 2024-05-15 3:56PM EDT | 2026-12-18 | 78.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00535000 | 2024-05-16 4:13PM EDT | 2024-05-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| SPY240524P00535000 | 2024-05-16 4:12PM EDT | 2024-05-24 | 7.00 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| SPY240531P00535000 | 2024-05-16 4:00PM EDT | 2024-05-31 | 7.47 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| SPY240607P00535000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 7.76 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SPY240614P00535000 | 2024-05-16 3:48PM EDT | 2024-06-14 | 8.28 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.00% |
| SPY240621P00535000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 9.48 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 0.00% |
| SPY240628P00535000 | 2024-05-16 3:58PM EDT | 2024-06-28 | 9.81 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| SPY240719P00535000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 11.31 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| SPY240731P00535000 | 2024-05-16 4:01PM EDT | 2024-07-31 | 12.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY240816P00535000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 12.48 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| SPY240830P00535000 | 2024-05-16 12:47PM EDT | 2024-08-30 | 12.94 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240920P00535000 | 2024-05-16 4:01PM EDT | 2024-09-20 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 0.00% |
| SPY240930P00535000 | 2024-05-16 9:31AM EDT | 2024-09-30 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241018P00535000 | 2024-05-16 4:00PM EDT | 2024-10-18 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 0.00% |
| SPY241031P00535000 | 2024-05-16 4:14PM EDT | 2024-10-31 | 17.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00535000 | 2024-05-16 2:06PM EDT | 2024-11-29 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00535000 | 2024-05-16 3:43PM EDT | 2024-12-20 | 19.69 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.00% |
| SPY241231P00535000 | 2024-05-16 1:20PM EDT | 2024-12-31 | 19.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY250117P00535000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 20.76 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY250321P00535000 | 2024-05-16 12:05PM EDT | 2025-03-21 | 22.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250331P00535000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00535000 | 2024-05-16 12:30PM EDT | 2025-06-20 | 26.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250919P00535000 | 2024-05-16 2:21PM EDT | 2025-09-19 | 29.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY251219P00535000 | 2024-05-16 2:14PM EDT | 2025-12-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY260116P00535000 | 2024-05-16 1:57PM EDT | 2026-01-16 | 33.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY261218P00535000 | 2024-05-16 10:30AM EDT | 2026-12-18 | 40.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.