Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1086 +0,0010 (+0,09%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
53.946,77 -233,51 (-0,43%)
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:420.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00420000 | 2024-09-13 1:22PM EDT | 2024-09-20 | 142.14 | 141.45 | 142.56 | +4.23 | +3.07% | 160 | 1,105 | 112.06% |
| SPY240930C00420000 | 2024-09-13 12:10PM EDT | 2024-09-30 | 142.52 | 141.43 | 142.54 | +3.47 | +2.50% | 1 | 99 | 68.21% |
| SPY241018C00420000 | 2024-09-13 1:22PM EDT | 2024-10-18 | 143.32 | 141.91 | 143.09 | +5.15 | +3.73% | 2 | 19 | 52.64% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 2024-10-31 | 131.90 | 142.76 | 143.96 | 0.00 | - | 10 | 116 | 50.18% |
| SPY241115C00420000 | 2024-09-12 1:41PM EDT | 2024-11-15 | 141.59 | 144.10 | 145.28 | 0.00 | - | 2 | 3 | 49.00% |
| SPY241129C00420000 | 2024-08-05 9:42AM EDT | 2024-11-29 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241220C00420000 | 2024-09-13 3:33PM EDT | 2024-12-20 | 146.37 | 146.61 | 147.86 | +2.10 | +1.46% | 5 | 9,397 | 45.51% |
| SPY241231C00420000 | 2024-09-06 9:59AM EDT | 2024-12-31 | 134.74 | 146.42 | 148.26 | 0.00 | - | 4 | 177 | 43.94% |
| SPY250117C00420000 | 2024-09-12 1:19PM EDT | 2025-01-17 | 143.88 | 146.92 | 148.96 | 0.00 | - | 1 | 2,713 | 42.11% |
| SPY250131C00420000 | 2024-08-30 10:26AM EDT | 2025-01-31 | 149.16 | 147.80 | 150.15 | 0.00 | - | 2 | 102 | 41.89% |
| SPY250228C00420000 | 2024-08-28 1:53PM EDT | 2025-02-28 | 147.73 | 149.62 | 152.19 | 0.00 | - | 2 | 1 | 41.05% |
| SPY250321C00420000 | 2024-09-06 12:13PM EDT | 2025-03-21 | 133.31 | 150.87 | 153.38 | 0.00 | - | 6 | 480 | 40.15% |
| SPY250331C00420000 | 2024-09-13 9:50AM EDT | 2025-03-31 | 151.70 | 150.81 | 153.64 | +2.56 | +1.72% | 1 | 278 | 39.43% |
| SPY250417C00420000 | 2024-09-06 11:56AM EDT | 2025-04-17 | 134.00 | 151.39 | 154.09 | 0.00 | - | 2 | 41 | 38.34% |
| SPY250620C00420000 | 2024-09-11 2:43PM EDT | 2025-06-20 | 147.25 | 154.75 | 157.82 | 0.00 | - | 11 | 2,165 | 37.12% |
| SPY250630C00420000 | 2024-09-11 10:57AM EDT | 2025-06-30 | 137.15 | 154.58 | 157.87 | 0.00 | - | 2 | 79 | 36.52% |
| SPY250815C00420000 | 2024-09-11 3:55PM EDT | 2025-08-15 | 151.20 | 156.42 | 160.09 | 0.00 | - | 1 | 53 | 35.69% |
| SPY250919C00420000 | 2024-09-06 10:01AM EDT | 2025-09-19 | 148.10 | 158.04 | 161.79 | 0.00 | - | 1 | 26 | 35.21% |
| SPY251219C00420000 | 2024-09-12 3:12PM EDT | 2025-12-19 | 160.47 | 161.52 | 165.27 | 0.00 | - | 8 | 800 | 33.77% |
| SPY260116C00420000 | 2024-09-13 11:57AM EDT | 2026-01-16 | 165.44 | 161.90 | 165.71 | +15.86 | +10.60% | 1 | 90 | 33.06% |
| SPY260618C00420000 | 2024-09-12 1:10PM EDT | 2026-06-18 | 165.91 | 167.85 | 172.50 | 0.00 | - | 5 | 4 | 32.34% |
| SPY261218C00420000 | 2024-09-11 3:09PM EDT | 2026-12-18 | 167.81 | 175.00 | 178.50 | 0.00 | - | 1 | 145 | 31.13% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00420000 | 2024-09-11 10:48AM EDT | 2024-09-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,391 | 96.88% |
| SPY240918P00420000 | 2024-09-12 9:49AM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 642 | 84.38% |
| SPY240920P00420000 | 2024-09-13 4:08PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 504 | 24,666 | 74.22% |
| SPY240927P00420000 | 2024-09-13 10:40AM EDT | 2024-09-27 | 0.05 | 0.07 | 0.08 | -0.03 | -37.50% | 366 | 202,412 | 58.98% |
| SPY240930P00420000 | 2024-09-11 10:49AM EDT | 2024-09-30 | 0.07 | 0.08 | 0.09 | -0.06 | -46.15% | 50 | 3,101 | 53.91% |
| SPY241004P00420000 | 2024-09-13 11:12AM EDT | 2024-10-04 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 2 | 1,680 | 50.10% |
| SPY241011P00420000 | 2024-09-13 3:40PM EDT | 2024-10-11 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 5 | 539 | 45.56% |
| SPY241018P00420000 | 2024-09-13 2:57PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 26 | 16,533 | 41.85% |
| SPY241025P00420000 | 2024-09-11 11:50AM EDT | 2024-10-25 | 0.48 | 0.27 | 0.29 | 0.00 | - | 5 | 22 | 39.06% |
| SPY241031P00420000 | 2024-09-13 3:08PM EDT | 2024-10-31 | 0.33 | 0.33 | 0.35 | -0.05 | -13.16% | 330 | 380 | 37.45% |
| SPY241115P00420000 | 2024-09-13 4:14PM EDT | 2024-11-15 | 0.59 | 0.58 | 0.60 | -0.01 | -1.67% | 257 | 7,377 | 35.34% |
| SPY241129P00420000 | 2024-09-13 2:36PM EDT | 2024-11-29 | 0.79 | 0.80 | 0.82 | -0.03 | -3.66% | 1 | 3,261 | 33.58% |
| SPY241220P00420000 | 2024-09-13 2:20PM EDT | 2024-12-20 | 1.19 | 1.25 | 1.27 | -0.08 | -6.30% | 25 | 24,427 | 32.13% |
| SPY241231P00420000 | 2024-09-13 2:42PM EDT | 2024-12-31 | 1.35 | 1.38 | 1.42 | -0.11 | -7.53% | 9 | 1,868 | 31.10% |
| SPY250117P00420000 | 2024-09-13 2:29PM EDT | 2025-01-17 | 1.73 | 1.76 | 1.78 | -0.04 | -2.26% | 55 | 13,844 | 30.22% |
| SPY250131P00420000 | 2024-09-09 9:39AM EDT | 2025-01-31 | 2.91 | 1.99 | 2.04 | 0.00 | - | 1 | 204 | 29.47% |
| SPY250228P00420000 | 2024-09-13 2:15PM EDT | 2025-02-28 | 2.45 | 2.50 | 2.55 | -0.08 | -3.16% | 36 | 56 | 28.22% |
| SPY250321P00420000 | 2024-09-13 12:08PM EDT | 2025-03-21 | 2.83 | 2.92 | 2.95 | -0.11 | -3.74% | 12 | 4,079 | 27.48% |
| SPY250331P00420000 | 2024-09-06 2:38PM EDT | 2025-03-31 | 4.93 | 3.08 | 3.12 | 0.00 | - | 15 | 126 | 27.13% |
| SPY250417P00420000 | 2024-09-12 11:51AM EDT | 2025-04-17 | 3.64 | 3.40 | 3.45 | 0.00 | - | 1 | 874 | 26.67% |
| SPY250620P00420000 | 2024-09-13 2:05PM EDT | 2025-06-20 | 4.40 | 4.43 | 4.47 | -0.16 | -3.51% | 49 | 3,684 | 24.98% |
| SPY250630P00420000 | 2024-09-09 1:36PM EDT | 2025-06-30 | 4.47 | 4.58 | 4.65 | -1.20 | -21.16% | 1 | 163 | 24.79% |
| SPY250815P00420000 | 2024-09-11 3:54PM EDT | 2025-08-15 | 5.80 | 5.45 | 5.55 | 0.00 | - | 11 | 294 | 24.15% |
| SPY250919P00420000 | 2024-09-13 2:49PM EDT | 2025-09-19 | 6.15 | 6.13 | 6.21 | -0.09 | -1.44% | 119 | 1,150 | 23.71% |
| SPY251219P00420000 | 2024-09-13 2:40PM EDT | 2025-12-19 | 7.83 | 7.74 | 7.86 | -0.37 | -4.51% | 12 | 4,494 | 22.77% |
| SPY260116P00420000 | 2024-09-12 1:46PM EDT | 2026-01-16 | 8.26 | 8.09 | 8.39 | 0.00 | - | 3 | 534 | 22.56% |
| SPY260618P00420000 | 2024-09-06 12:47PM EDT | 2026-06-18 | 13.00 | 10.59 | 11.52 | 0.00 | - | 2 | 51 | 21.85% |
| SPY261218P00420000 | 2024-09-13 10:16AM EDT | 2026-12-18 | 13.40 | 12.78 | 14.31 | -0.76 | -5.37% | 5 | 1,100 | 20.82% |
© 2024 Yahoo. Todos los derechos reservados.