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
83,84 +0,57 (+0,68%) Oro
2.389,60 +4,10 (+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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00540000 | 2024-05-16 4:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,812 | 0 | 12.50% |
| SPY240520C00540000 | 2024-05-16 4:07PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,293 | 0 | 6.25% |
| SPY240521C00540000 | 2024-05-16 4:02PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 3.13% |
| SPY240522C00540000 | 2024-05-16 4:02PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,381 | 0 | 3.13% |
| SPY240523C00540000 | 2024-05-16 4:14PM EDT | 2024-05-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 3.13% |
| SPY240524C00540000 | 2024-05-16 4:14PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,309 | 0 | 3.13% |
| SPY240531C00540000 | 2024-05-16 4:14PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9,936 | 0 | 3.13% |
| SPY240607C00540000 | 2024-05-16 4:12PM EDT | 2024-06-07 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,784 | 0 | 1.56% |
| SPY240614C00540000 | 2024-05-16 4:09PM EDT | 2024-06-14 | 2.46 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 1.56% |
| SPY240621C00540000 | 2024-05-16 4:14PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2,388 | 0 | 1.56% |
| SPY240628C00540000 | 2024-05-16 4:10PM EDT | 2024-06-28 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 1.56% |
| SPY240719C00540000 | 2024-05-16 4:14PM EDT | 2024-07-19 | 5.72 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 1.56% |
| SPY240731C00540000 | 2024-05-16 4:12PM EDT | 2024-07-31 | 7.04 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.78% |
| SPY240816C00540000 | 2024-05-16 4:01PM EDT | 2024-08-16 | 9.06 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.78% |
| SPY240830C00540000 | 2024-05-16 3:48PM EDT | 2024-08-30 | 11.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| SPY240920C00540000 | 2024-05-16 4:01PM EDT | 2024-09-20 | 13.01 | 0.00 | 0.00 | 0.00 | - | 2,794 | 0 | 0.78% |
| SPY240930C00540000 | 2024-05-16 4:12PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2,539 | 0 | 0.78% |
| SPY241018C00540000 | 2024-05-16 2:24PM EDT | 2024-10-18 | 16.29 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| SPY241031C00540000 | 2024-05-16 3:48PM EDT | 2024-10-31 | 17.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY241129C00540000 | 2024-05-16 3:48PM EDT | 2024-11-29 | 21.28 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| SPY241220C00540000 | 2024-05-16 3:49PM EDT | 2024-12-20 | 23.33 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.78% |
| SPY241231C00540000 | 2024-05-16 4:00PM EDT | 2024-12-31 | 23.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| SPY250117C00540000 | 2024-05-16 3:18PM EDT | 2025-01-17 | 25.99 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.78% |
| SPY250131C00540000 | 2024-05-14 3:26PM EDT | 2025-01-31 | 24.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SPY250321C00540000 | 2024-05-16 3:40PM EDT | 2025-03-21 | 31.66 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.39% |
| SPY250331C00540000 | 2024-05-16 9:46AM EDT | 2025-03-31 | 32.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SPY250620C00540000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 39.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPY250919C00540000 | 2024-05-16 11:46AM EDT | 2025-09-19 | 48.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| SPY251219C00540000 | 2024-05-16 11:30AM EDT | 2025-12-19 | 54.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.39% |
| SPY260116C00540000 | 2024-05-16 11:58AM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.39% |
| SPY261218C00540000 | 2024-05-16 3:57PM EDT | 2026-12-18 | 76.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00540000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 10.16 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SPY240523P00540000 | 2024-05-16 3:34PM EDT | 2024-05-23 | 10.33 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240524P00540000 | 2024-05-16 4:00PM EDT | 2024-05-24 | 11.55 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SPY240531P00540000 | 2024-05-16 4:00PM EDT | 2024-05-31 | 11.60 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 0.00% |
| SPY240607P00540000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 0.00% |
| SPY240614P00540000 | 2024-05-16 3:25PM EDT | 2024-06-14 | 11.19 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| SPY240621P00540000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 12.16 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SPY240628P00540000 | 2024-05-16 3:42PM EDT | 2024-06-28 | 12.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240719P00540000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 14.24 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SPY240731P00540000 | 2024-05-16 3:04PM EDT | 2024-07-31 | 14.15 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| SPY240816P00540000 | 2024-05-16 1:12PM EDT | 2024-08-16 | 14.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240830P00540000 | 2024-05-16 2:35PM EDT | 2024-08-30 | 15.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240920P00540000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.00% |
| SPY240930P00540000 | 2024-05-16 9:53AM EDT | 2024-09-30 | 17.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPY241018P00540000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 18.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031P00540000 | 2024-05-16 4:14PM EDT | 2024-10-31 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00540000 | 2024-05-16 3:39PM EDT | 2024-11-29 | 20.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241220P00540000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 21.75 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| SPY241231P00540000 | 2024-05-15 1:17PM EDT | 2024-12-31 | 22.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117P00540000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 23.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SPY250131P00540000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 27.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250321P00540000 | 2024-05-16 3:15PM EDT | 2025-03-21 | 24.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331P00540000 | 2024-05-16 12:47PM EDT | 2025-03-31 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620P00540000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 28.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY250919P00540000 | 2024-05-16 1:08PM EDT | 2025-09-19 | 31.05 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| SPY251219P00540000 | 2024-05-16 1:57PM EDT | 2025-12-19 | 34.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY260116P00540000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 34.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY261218P00540000 | 2024-05-16 9:42AM EDT | 2026-12-18 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.