Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1080 +0,0004 (+0,03%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
54.046,02 +50,41 (+0,09%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00450000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 111.53 | 111.48 | 112.58 | +2.46 | +2.26% | 35 | 2,582 | 59.38% |
| SPY240927C00450000 | 2024-09-13 3:04PM EDT | 2024-09-27 | 111.50 | 111.47 | 112.58 | +9.18 | +8.97% | 1 | 13 | 60.64% |
| SPY240930C00450000 | 2024-09-13 11:21AM EDT | 2024-09-30 | 111.89 | 111.47 | 112.56 | +2.89 | +2.65% | 2 | 250 | 54.32% |
| SPY241018C00450000 | 2024-09-13 1:26PM EDT | 2024-10-18 | 113.46 | 112.18 | 113.33 | +3.97 | +3.63% | 25 | 223 | 43.62% |
| SPY241031C00450000 | 2024-09-13 2:38PM EDT | 2024-10-31 | 113.31 | 113.16 | 114.32 | +15.59 | +15.95% | 4 | 1,205 | 41.82% |
| SPY241115C00450000 | 2024-09-12 10:22AM EDT | 2024-11-15 | 109.66 | 114.69 | 115.84 | 0.00 | - | 5 | 189 | 41.25% |
| SPY241129C00450000 | 2024-09-13 9:45AM EDT | 2024-11-29 | 115.67 | 115.89 | 117.21 | +18.14 | +18.60% | 15 | 92 | 40.55% |
| SPY241220C00450000 | 2024-09-13 3:42PM EDT | 2024-12-20 | 118.11 | 117.63 | 118.81 | +4.04 | +3.54% | 4 | 19,345 | 38.91% |
| SPY241231C00450000 | 2024-09-13 3:49PM EDT | 2024-12-31 | 118.52 | 117.52 | 119.25 | +16.06 | +15.67% | 30 | 111 | 37.61% |
| SPY250117C00450000 | 2024-09-12 10:50AM EDT | 2025-01-17 | 112.61 | 118.32 | 120.23 | 0.00 | - | 6 | 2,175 | 36.44% |
| SPY250131C00450000 | 2024-09-10 12:03PM EDT | 2025-01-31 | 104.30 | 119.36 | 121.50 | 0.00 | - | 1 | 195 | 36.29% |
| SPY250228C00450000 | 2024-09-11 10:02AM EDT | 2025-02-28 | 107.00 | 121.47 | 123.85 | 0.00 | - | 1 | 15 | 35.85% |
| SPY250321C00450000 | 2024-09-11 12:23PM EDT | 2025-03-21 | 110.29 | 122.89 | 125.20 | 0.00 | - | 908 | 3,364 | 35.20% |
| SPY250331C00450000 | 2024-09-11 12:57PM EDT | 2025-03-31 | 110.94 | 122.95 | 125.50 | 0.00 | - | 1 | 171 | 34.60% |
| SPY250417C00450000 | 2024-09-13 3:54PM EDT | 2025-04-17 | 125.21 | 123.71 | 126.19 | +11.53 | +10.14% | 2 | 6 | 33.86% |
| SPY250620C00450000 | 2024-09-11 3:55PM EDT | 2025-06-20 | 122.34 | 128.35 | 130.51 | 0.00 | - | 1 | 1,665 | 33.17% |
| SPY250630C00450000 | 2024-09-09 10:06AM EDT | 2025-06-30 | 114.93 | 127.70 | 129.92 | 0.00 | - | 2 | 19 | 32.14% |
| SPY250815C00450000 | 2024-09-06 10:12AM EDT | 2025-08-15 | 119.00 | 129.86 | 132.27 | 0.00 | - | 1 | 101 | 31.49% |
| SPY250919C00450000 | 2024-09-13 10:41AM EDT | 2025-09-19 | 133.19 | 131.74 | 135.28 | +2.15 | +1.64% | 1 | 118 | 31.91% |
| SPY251219C00450000 | 2024-09-13 3:34PM EDT | 2025-12-19 | 137.49 | 135.69 | 139.44 | +5.16 | +3.90% | 60 | 5,547 | 30.92% |
| SPY260116C00450000 | 2024-09-13 2:28PM EDT | 2026-01-16 | 138.10 | 136.23 | 140.02 | +17.80 | +14.80% | 1 | 150 | 30.33% |
| SPY260618C00450000 | 2024-09-06 12:43PM EDT | 2026-06-18 | 130.00 | 143.17 | 147.50 | 0.00 | - | 19 | 17 | 29.88% |
| SPY261218C00450000 | 2024-09-13 3:18PM EDT | 2026-12-18 | 152.56 | 150.41 | 155.00 | +5.82 | +3.97% | 2 | 259 | 29.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00450000 | 2024-09-09 3:09PM EDT | 2024-09-16 | 0.04 | 0.00 | 0.01 | 0.00 | - | 278 | 1,801 | 90.63% |
| SPY240917P00450000 | 2024-09-12 9:37AM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 30 | 75.00% |
| SPY240918P00450000 | 2024-09-11 11:49AM EDT | 2024-09-18 | 0.05 | 0.01 | 0.02 | 0.00 | - | 160 | 248 | 71.09% |
| SPY240920P00450000 | 2024-09-13 4:08PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 215 | 48,420 | 64.45% |
| SPY240927P00450000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 0.10 | 0.11 | 0.12 | -0.01 | -9.09% | 65 | 4,694 | 48.73% |
| SPY240930P00450000 | 2024-09-13 3:27PM EDT | 2024-09-30 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 47 | 61,025 | 44.39% |
| SPY241011P00450000 | 2024-09-13 3:50PM EDT | 2024-10-11 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 17 | 1,387 | 37.60% |
| SPY241018P00450000 | 2024-09-13 3:47PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.35 | -0.05 | -12.82% | 473 | 62,467 | 34.77% |
| SPY241025P00450000 | 2024-09-13 12:31PM EDT | 2024-10-25 | 0.41 | 0.42 | 0.44 | -0.08 | -16.33% | 6 | 65 | 32.79% |
| SPY241031P00450000 | 2024-09-13 3:38PM EDT | 2024-10-31 | 0.51 | 0.52 | 0.53 | -0.04 | -7.27% | 62 | 79,663 | 31.52% |
| SPY241115P00450000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 0.90 | 0.91 | 0.93 | -0.08 | -8.16% | 2,881 | 20,299 | 30.24% |
| SPY241129P00450000 | 2024-09-13 3:59PM EDT | 2024-11-29 | 1.21 | 1.22 | 1.25 | -0.06 | -4.72% | 318 | 9,460 | 28.88% |
| SPY241220P00450000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 1.88 | 1.89 | 1.91 | -0.08 | -4.08% | 291 | 32,648 | 27.91% |
| SPY241231P00450000 | 2024-09-13 2:54PM EDT | 2024-12-31 | 2.06 | 2.08 | 2.12 | -0.08 | -3.74% | 7 | 5,696 | 27.08% |
| SPY250117P00450000 | 2024-09-13 2:24PM EDT | 2025-01-17 | 2.55 | 2.59 | 2.62 | -0.17 | -6.25% | 75 | 17,805 | 26.43% |
| SPY250131P00450000 | 2024-09-13 3:24PM EDT | 2025-01-31 | 2.92 | 2.93 | 2.98 | -0.10 | -3.31% | 30 | 466 | 25.86% |
| SPY250228P00450000 | 2024-09-13 3:46PM EDT | 2025-02-28 | 3.65 | 3.62 | 3.70 | -0.01 | -0.27% | 77 | 74 | 24.92% |
| SPY250321P00450000 | 2024-09-13 3:33PM EDT | 2025-03-21 | 4.15 | 4.18 | 4.22 | -0.11 | -2.58% | 265 | 34,706 | 24.33% |
| SPY250331P00450000 | 2024-09-13 2:58PM EDT | 2025-03-31 | 4.40 | 4.39 | 4.45 | -0.54 | -10.93% | 76 | 776 | 24.05% |
| SPY250417P00450000 | 2024-09-13 2:41PM EDT | 2025-04-17 | 4.91 | 4.83 | 4.91 | -0.04 | -0.81% | 1 | 762 | 23.73% |
| SPY250620P00450000 | 2024-09-13 3:36PM EDT | 2025-06-20 | 6.25 | 6.22 | 6.28 | -0.25 | -3.85% | 1,702 | 9,369 | 22.40% |
| SPY250630P00450000 | 2024-09-13 1:06PM EDT | 2025-06-30 | 6.32 | 6.42 | 6.54 | -0.43 | -6.37% | 13 | 1,162 | 22.29% |
| SPY250815P00450000 | 2024-09-13 1:46PM EDT | 2025-08-15 | 7.51 | 7.61 | 7.73 | -0.27 | -3.47% | 2 | 432 | 21.83% |
| SPY250919P00450000 | 2024-09-13 3:54PM EDT | 2025-09-19 | 8.46 | 8.46 | 8.59 | -0.18 | -2.08% | 66 | 2,526 | 21.51% |
| SPY251219P00450000 | 2024-09-13 3:52PM EDT | 2025-12-19 | 10.54 | 10.53 | 10.72 | -0.26 | -2.41% | 84 | 10,921 | 20.82% |
| SPY260116P00450000 | 2024-09-13 3:41PM EDT | 2026-01-16 | 11.18 | 11.11 | 11.41 | -0.57 | -4.85% | 22 | 8,873 | 20.68% |
| SPY260618P00450000 | 2024-09-13 2:12PM EDT | 2026-06-18 | 14.28 | 13.67 | 15.23 | -0.26 | -1.79% | 43 | 1,338 | 20.18% |
| SPY261218P00450000 | 2024-09-13 3:23PM EDT | 2026-12-18 | 17.90 | 16.88 | 18.64 | -0.10 | -0.56% | 16 | 7,019 | 19.37% |
© 2024 Yahoo. Todos los derechos reservados.