Mercados españoles cerrados
S&P 500
5.724,03 +105,77 (+1,88%) Nasdaq
18.049,12 +475,82 (+2,71%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1168 +0,0046 (+0,41%) Petróleo Brent
74,72 +1,07 (+1,45%) Bitcoin EUR
56.925,08 +2.783,57 (+5,14%)
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 03:05PM EDT. Mercado abierto.
Precio de ejercicio:300.00
Opciones de comprapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00300000 | 2024-09-19 2:03PM EDT | 2024-09-20 | 272.39 | 271.26 | 272.50 | +10.06 | +3.83% | 1,940 | 11,937 | 294.53% |
| SPY240930C00300000 | 2024-08-26 12:45PM EDT | 2024-09-30 | 262.68 | 271.37 | 272.17 | 0.00 | - | 2 | 84 | 149.90% |
| SPY241018C00300000 | 2024-09-18 11:16AM EDT | 2024-10-18 | 262.12 | 271.52 | 272.38 | 0.00 | - | 2 | 204 | 83.59% |
| SPY241115C00300000 | 2024-09-17 2:02PM EDT | 2024-11-15 | 264.10 | 271.76 | 274.00 | 0.00 | - | 1 | 566 | 79.88% |
| SPY241220C00300000 | 2024-09-19 10:15AM EDT | 2024-12-20 | 273.00 | 273.91 | 275.18 | +5.63 | +2.11% | 4 | 1,531 | 74.45% |
| SPY250117C00300000 | 2024-08-26 3:48PM EDT | 2025-01-17 | 264.40 | 273.54 | 275.74 | 0.00 | - | 1 | 493 | 65.70% |
| SPY250321C00300000 | 2024-08-29 12:45PM EDT | 2025-03-21 | 270.09 | 275.63 | 278.29 | 0.00 | - | 6 | 291 | 60.50% |
| SPY250417C00300000 | 2024-07-30 12:22PM EDT | 2025-04-17 | 248.18 | 264.17 | 266.94 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00300000 | 2024-09-13 10:37AM EDT | 2025-06-20 | 268.93 | 277.22 | 280.51 | 0.00 | - | 3 | 946 | 53.35% |
| SPY250815C00300000 | 2024-09-17 10:37AM EDT | 2025-08-15 | 273.08 | 277.40 | 281.87 | 0.00 | - | 3 | 6 | 53.38% |
| SPY250919C00300000 | 2024-08-30 3:50PM EDT | 2025-09-19 | 273.00 | 278.98 | 282.75 | 0.00 | - | 1 | 2 | 51.96% |
| SPY251219C00300000 | 2024-08-29 3:28PM EDT | 2025-12-19 | 271.50 | 280.50 | 284.17 | 0.00 | - | 2 | 235 | 48.17% |
| SPY260116C00300000 | 2024-09-19 2:05PM EDT | 2026-01-16 | 283.10 | 280.33 | 284.04 | +8.17 | +2.97% | 58 | 135 | 46.61% |
| SPY260618C00300000 | 2024-09-17 9:33AM EDT | 2026-06-18 | 278.57 | 283.19 | 287.90 | 0.00 | - | 1 | 3 | 44.19% |
| SPY261218C00300000 | 2024-09-18 3:42PM EDT | 2026-12-18 | 279.90 | 286.05 | 290.84 | 0.00 | - | 1 | 271 | 41.16% |
Opciones de ventapara19 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00300000 | 2024-09-18 2:02PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 19,681 | 250.00% |
| SPY240930P00300000 | 2024-09-19 11:01AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 152 | 6,631 | 103.13% |
| SPY241018P00300000 | 2024-09-19 2:19PM EDT | 2024-10-18 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 24 | 7,238 | 78.32% |
| SPY241025P00300000 | 2024-09-18 4:08PM EDT | 2024-10-25 | 0.08 | 0.06 | 0.07 | 0.00 | - | 277 | 778 | 71.68% |
| SPY241115P00300000 | 2024-09-19 2:20PM EDT | 2024-11-15 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 63 | 8,791 | 59.38% |
| SPY241220P00300000 | 2024-09-19 1:13PM EDT | 2024-12-20 | 0.28 | 0.29 | 0.30 | -0.08 | -22.22% | 29 | 22,329 | 53.13% |
| SPY250117P00300000 | 2024-09-19 11:40AM EDT | 2025-01-17 | 0.44 | 0.44 | 0.46 | -0.10 | -18.52% | 4 | 3,738 | 49.27% |
| SPY250321P00300000 | 2024-09-18 3:40PM EDT | 2025-03-21 | 0.94 | 0.80 | 0.81 | 0.00 | - | 6 | 2,339 | 43.23% |
| SPY250417P00300000 | 2024-09-19 10:16AM EDT | 2025-04-17 | 0.96 | 0.96 | 0.99 | -0.04 | -4.00% | 15 | 413 | 41.60% |
| SPY250620P00300000 | 2024-09-19 12:46PM EDT | 2025-06-20 | 1.29 | 1.31 | 1.32 | -0.15 | -10.42% | 24 | 4,704 | 38.14% |
| SPY250815P00300000 | 2024-09-18 2:26PM EDT | 2025-08-15 | 1.72 | 1.61 | 1.64 | 0.00 | - | 4 | 381 | 36.05% |
| SPY250919P00300000 | 2024-09-18 10:06AM EDT | 2025-09-19 | 1.85 | 1.84 | 1.87 | -0.22 | -10.63% | 10 | 793 | 35.08% |
| SPY251219P00300000 | 2024-09-19 1:19PM EDT | 2025-12-19 | 2.34 | 2.32 | 2.36 | -0.21 | -8.24% | 74 | 4,516 | 32.75% |
| SPY260116P00300000 | 2024-09-19 2:35PM EDT | 2026-01-16 | 2.51 | 2.45 | 2.52 | -0.19 | -7.01% | 65 | 2,783 | 32.18% |
| SPY260618P00300000 | 2024-09-19 10:45AM EDT | 2026-06-18 | 3.57 | 3.28 | 3.54 | +0.13 | +3.78% | 4,260 | 90 | 30.01% |
| SPY261218P00300000 | 2024-09-19 11:33AM EDT | 2026-12-18 | 4.35 | 4.24 | 4.55 | -0.35 | -7.45% | 2 | 369 | 27.92% |
© 2024 Yahoo. Todos los derechos reservados.