Mercados españoles cerrados en 58 mins
IBEX 35
11.721,20 +140,20 (+1,21%) Euro Stoxx 50
4.864,70 +37,07 (+0,77%) Dólar/Euro
1,1127 -0,0007 (-0,07%) Petróleo Brent
73,53 +0,78 (+1,07%) Oro
2.608,20 -0,70 (-0,03%) Bitcoin EUR
54.134,92 +2.011,10 (+3,86%)
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 10:32AM EDT. Mercado abierto.
Precio de ejercicio:490.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00490000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 72.65 | 73.88 | 75.58 | 0.00 | - | 54 | 5,783 | 0.00% |
| SPY240930C00490000 | 2024-09-13 3:36PM EDT | 2024-09-30 | 72.12 | 73.91 | 75.55 | 0.00 | - | 4 | 473 | 0.00% |
| SPY241004C00490000 | 2024-09-12 10:43AM EDT | 2024-10-04 | 66.28 | 73.78 | 75.88 | 0.00 | - | 30 | 2 | 0.00% |
| SPY241011C00490000 | 2024-09-12 10:15AM EDT | 2024-10-11 | 66.70 | 74.02 | 76.34 | 0.00 | - | 6 | 19 | 28.91% |
| SPY241018C00490000 | 2024-09-16 9:34AM EDT | 2024-10-18 | 72.65 | 75.19 | 76.40 | 0.00 | - | 1 | 661 | 26.12% |
| SPY241025C00490000 | 2024-09-13 9:52AM EDT | 2024-10-25 | 73.40 | 75.78 | 77.39 | 0.00 | - | 1 | 21 | 29.40% |
| SPY241031C00490000 | 2024-09-17 9:40AM EDT | 2024-10-31 | 77.50 | 76.21 | 77.85 | +3.74 | +5.07% | 2 | 246 | 29.15% |
| SPY241115C00490000 | 2024-09-16 1:17PM EDT | 2024-11-15 | 76.69 | 78.20 | 79.79 | 0.00 | - | 3 | 621 | 30.41% |
| SPY241129C00490000 | 2024-09-16 9:50AM EDT | 2024-11-29 | 78.27 | 79.90 | 81.61 | 0.00 | - | 7 | 208 | 30.91% |
| SPY241220C00490000 | 2024-09-16 3:37PM EDT | 2024-12-20 | 80.89 | 82.26 | 83.20 | 0.00 | - | 17 | 15,167 | 29.71% |
| SPY241231C00490000 | 2024-09-16 3:21PM EDT | 2024-12-31 | 80.90 | 82.72 | 83.37 | 0.00 | - | 2 | 2,195 | 28.36% |
| SPY250117C00490000 | 2024-09-16 12:08PM EDT | 2025-01-17 | 81.65 | 84.05 | 85.24 | 0.00 | - | 30 | 7,987 | 28.64% |
| SPY250131C00490000 | 2024-09-16 11:21AM EDT | 2025-01-31 | 82.92 | 85.01 | 86.28 | 0.00 | - | 2 | 234 | 28.29% |
| SPY250228C00490000 | 2024-09-13 3:12PM EDT | 2025-02-28 | 85.67 | 88.11 | 88.88 | 0.00 | - | 6 | 9 | 28.31% |
| SPY250321C00490000 | 2024-09-16 11:09AM EDT | 2025-03-21 | 87.12 | 89.23 | 90.51 | 0.00 | - | 15 | 1,396 | 28.10% |
| SPY250331C00490000 | 2024-08-26 9:34AM EDT | 2025-03-31 | 91.62 | 89.62 | 90.93 | 0.00 | - | 2 | 148 | 27.72% |
| SPY250417C00490000 | 2024-09-16 4:02PM EDT | 2025-04-17 | 89.08 | 91.33 | 92.58 | 0.00 | - | 1 | 305 | 27.90% |
| SPY250620C00490000 | 2024-09-11 10:02AM EDT | 2025-06-20 | 80.14 | 95.99 | 97.62 | 0.00 | - | 5 | 1,498 | 27.85% |
| SPY250630C00490000 | 2024-09-16 10:14AM EDT | 2025-06-30 | 94.95 | 96.31 | 98.01 | 0.00 | - | 3 | 33 | 27.61% |
| SPY250815C00490000 | 2024-08-29 12:16PM EDT | 2025-08-15 | 99.63 | 99.43 | 100.38 | 0.00 | - | 3 | 2 | 27.04% |
| SPY250919C00490000 | 2024-09-17 9:31AM EDT | 2025-09-19 | 102.67 | 101.05 | 102.80 | +2.33 | +2.32% | 1 | 1,448 | 27.06% |
| SPY251219C00490000 | 2024-09-16 9:57AM EDT | 2025-12-19 | 105.71 | 106.59 | 108.07 | 0.00 | - | 1 | 990 | 26.79% |
| SPY260116C00490000 | 2024-09-16 12:01PM EDT | 2026-01-16 | 105.47 | 106.26 | 108.98 | 0.00 | - | 1 | 376 | 26.43% |
| SPY260618C00490000 | 2024-08-28 11:23AM EDT | 2026-06-18 | 113.51 | 115.96 | 119.00 | 0.00 | - | 1 | 5 | 27.07% |
| SPY261218C00490000 | 2024-09-16 2:57PM EDT | 2026-12-18 | 120.59 | 123.63 | 126.50 | 0.00 | - | 3 | 1,085 | 26.47% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00490000 | 2024-09-16 3:59PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 87.50% |
| SPY240918P00490000 | 2024-09-16 11:41AM EDT | 2024-09-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 128 | 157 | 60.94% |
| SPY240919P00490000 | 2024-09-16 1:38PM EDT | 2024-09-19 | 0.03 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 366 | 57.81% |
| SPY240920P00490000 | 2024-09-17 9:47AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 249 | 65,775 | 56.45% |
| SPY240923P00490000 | 2024-09-16 2:51PM EDT | 2024-09-23 | 0.11 | 0.09 | 0.10 | 0.00 | - | 3 | 243 | 44.14% |
| SPY240924P00490000 | 2024-09-17 9:40AM EDT | 2024-09-24 | 0.11 | 0.11 | 0.12 | 0.00 | - | 17 | 133 | 42.29% |
| SPY240925P00490000 | 2024-09-12 11:21AM EDT | 2024-09-25 | 0.18 | 0.13 | 0.14 | 0.00 | - | - | 368 | 40.63% |
| SPY240926P00490000 | 2024-09-12 2:09PM EDT | 2024-09-26 | 0.18 | 0.15 | 0.16 | 0.00 | - | - | 13 | 39.26% |
| SPY240927P00490000 | 2024-09-16 3:47PM EDT | 2024-09-27 | 0.17 | 0.17 | 0.18 | +0.01 | +6.67% | 51 | 1,807 | 38.09% |
| SPY240930P00490000 | 2024-09-17 9:51AM EDT | 2024-09-30 | 0.21 | 0.20 | 0.21 | -0.01 | -4.76% | 1,016 | 7,631 | 34.47% |
| SPY241004P00490000 | 2024-09-16 2:51PM EDT | 2024-10-04 | 0.28 | 0.28 | 0.29 | 0.00 | - | 14 | 641 | 31.91% |
| SPY241011P00490000 | 2024-09-17 9:43AM EDT | 2024-10-11 | 0.44 | 0.44 | 0.46 | -0.02 | -4.35% | 6 | 1,677 | 29.18% |
| SPY241018P00490000 | 2024-09-17 9:50AM EDT | 2024-10-18 | 0.65 | 0.64 | 0.65 | -0.03 | -4.48% | 65 | 87,898 | 27.42% |
| SPY241025P00490000 | 2024-09-16 3:59PM EDT | 2024-10-25 | 0.87 | 0.84 | 0.86 | 0.00 | - | 1,238 | 3,946 | 26.18% |
| SPY241031P00490000 | 2024-09-17 9:46AM EDT | 2024-10-31 | 0.98 | 1.02 | 1.03 | -0.11 | -10.09% | 15 | 10,675 | 25.28% |
| SPY241101P00490000 | 2024-09-17 10:01AM EDT | 2024-11-01 | 1.07 | 1.07 | 1.09 | -0.18 | -14.40% | 260 | 38 | 25.31% |
| SPY241115P00490000 | 2024-09-17 9:54AM EDT | 2024-11-15 | 1.86 | 1.81 | 1.83 | -0.03 | -1.59% | 94 | 58,511 | 24.88% |
| SPY241129P00490000 | 2024-09-17 9:55AM EDT | 2024-11-29 | 2.41 | 2.38 | 2.39 | -0.08 | -3.21% | 21 | 764 | 23.94% |
| SPY241220P00490000 | 2024-09-17 10:02AM EDT | 2024-12-20 | 3.43 | 3.46 | 3.47 | -0.13 | -3.62% | 4 | 68,852 | 23.39% |
| SPY241231P00490000 | 2024-09-16 11:45AM EDT | 2024-12-31 | 3.78 | 3.77 | 3.81 | -0.45 | -10.64% | 6 | 2,506 | 22.75% |
| SPY250117P00490000 | 2024-09-17 9:48AM EDT | 2025-01-17 | 4.52 | 4.57 | 4.60 | -0.21 | -4.44% | 3 | 28,370 | 22.37% |
| SPY250131P00490000 | 2024-09-16 3:30PM EDT | 2025-01-31 | 5.32 | 5.10 | 5.16 | 0.00 | - | 1 | 2,620 | 21.99% |
| SPY250228P00490000 | 2024-09-13 1:12PM EDT | 2025-02-28 | 6.08 | 6.13 | 6.19 | 0.00 | - | 13 | 47 | 21.29% |
| SPY250321P00490000 | 2024-09-17 9:51AM EDT | 2025-03-21 | 6.97 | 6.93 | 6.97 | -0.32 | -4.39% | 10 | 7,252 | 20.90% |
| SPY250331P00490000 | 2024-09-17 9:47AM EDT | 2025-03-31 | 7.14 | 7.27 | 7.33 | -0.55 | -7.15% | 1 | 528 | 20.73% |
| SPY250417P00490000 | 2024-09-16 3:54PM EDT | 2025-04-17 | 8.07 | 7.91 | 7.98 | 0.00 | - | 3 | 229 | 20.51% |
| SPY250620P00490000 | 2024-09-17 9:30AM EDT | 2025-06-20 | 9.83 | 9.99 | 10.04 | -0.56 | -5.39% | 1 | 6,888 | 19.65% |
| SPY250630P00490000 | 2024-09-16 3:56PM EDT | 2025-06-30 | 10.48 | 10.32 | 10.39 | 0.00 | - | 27 | 2,074 | 19.57% |
| SPY250815P00490000 | 2024-09-09 3:42PM EDT | 2025-08-15 | 15.09 | 11.92 | 12.00 | 0.00 | - | 4 | 152 | 19.29% |
| SPY250919P00490000 | 2024-09-16 12:41PM EDT | 2025-09-19 | 13.65 | 13.07 | 13.16 | 0.00 | - | 2 | 3,977 | 19.09% |
| SPY251219P00490000 | 2024-09-16 10:24AM EDT | 2025-12-19 | 16.26 | 15.83 | 15.97 | 0.00 | - | 1 | 12,245 | 18.65% |
| SPY260116P00490000 | 2024-09-16 1:45PM EDT | 2026-01-16 | 16.91 | 16.52 | 16.75 | 0.00 | - | 1 | 4,237 | 18.51% |
| SPY260618P00490000 | 2024-09-16 3:58PM EDT | 2026-06-18 | 20.96 | 20.29 | 21.07 | 0.00 | - | 2 | 167 | 18.07% |
| SPY261218P00490000 | 2024-09-13 10:41AM EDT | 2026-12-18 | 25.30 | 24.50 | 25.37 | 0.00 | - | 1 | 880 | 17.55% |
© 2024 Yahoo. Todos los derechos reservados.