Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.669,64 +2.215,16 (+4,22%)
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:520.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00520000 | 2024-09-13 4:03PM EDT | 2024-09-13 | 41.60 | 41.17 | 42.25 | +2.48 | +6.34% | 86 | 492 | 77.93% |
| SPY240916C00520000 | 2024-09-13 1:04PM EDT | 2024-09-16 | 42.37 | 41.38 | 42.26 | +6.68 | +18.72% | 24 | 14 | 39.21% |
| SPY240917C00520000 | 2024-09-11 10:32AM EDT | 2024-09-17 | 21.56 | 41.50 | 42.38 | 0.00 | - | 2 | 3 | 37.60% |
| SPY240918C00520000 | 2024-09-13 3:56PM EDT | 2024-09-18 | 42.05 | 41.59 | 42.46 | +2.75 | +7.00% | 2 | 4 | 35.60% |
| SPY240920C00520000 | 2024-09-13 4:09PM EDT | 2024-09-20 | 42.20 | 41.62 | 42.70 | +2.45 | +6.16% | 290 | 10,934 | 33.67% |
| SPY240927C00520000 | 2024-09-12 12:14PM EDT | 2024-09-27 | 36.37 | 41.68 | 42.74 | 0.00 | - | 3 | 79 | 24.88% |
| SPY240930C00520000 | 2024-09-13 3:01PM EDT | 2024-09-30 | 41.62 | 41.70 | 42.78 | +2.06 | +5.21% | 6 | 1,678 | 22.97% |
| SPY241004C00520000 | 2024-09-13 11:24AM EDT | 2024-10-04 | 42.66 | 42.04 | 43.10 | +6.02 | +16.43% | 2 | 35 | 22.53% |
| SPY241011C00520000 | 2024-09-13 4:05PM EDT | 2024-10-11 | 43.50 | 43.02 | 44.06 | +8.70 | +25.00% | 2 | 28 | 23.25% |
| SPY241018C00520000 | 2024-09-13 11:13AM EDT | 2024-10-18 | 44.64 | 43.94 | 44.97 | +2.74 | +6.54% | 9 | 5,111 | 23.38% |
| SPY241025C00520000 | 2024-09-13 11:05AM EDT | 2024-10-25 | 45.55 | 45.18 | 46.00 | +5.45 | +13.59% | 1 | 53 | 23.70% |
| SPY241031C00520000 | 2024-09-13 1:30PM EDT | 2024-10-31 | 47.00 | 45.70 | 46.48 | +3.36 | +7.70% | 1 | 464 | 23.14% |
| SPY241115C00520000 | 2024-09-13 3:02PM EDT | 2024-11-15 | 48.31 | 48.79 | 49.25 | +1.40 | +2.98% | 112 | 1,342 | 24.58% |
| SPY241129C00520000 | 2024-09-13 4:09PM EDT | 2024-11-29 | 50.88 | 50.50 | 51.12 | +2.33 | +4.80% | 3 | 62 | 24.69% |
| SPY241220C00520000 | 2024-09-13 2:21PM EDT | 2024-12-20 | 53.78 | 52.81 | 53.50 | +2.89 | +5.68% | 36 | 19,809 | 24.53% |
| SPY241231C00520000 | 2024-09-13 1:15PM EDT | 2024-12-31 | 53.89 | 53.35 | 54.02 | +2.19 | +4.24% | 3 | 1,803 | 23.80% |
| SPY250117C00520000 | 2024-09-13 3:35PM EDT | 2025-01-17 | 55.54 | 55.14 | 56.23 | +2.11 | +3.95% | 15 | 11,190 | 24.19% |
| SPY250131C00520000 | 2024-09-13 1:36PM EDT | 2025-01-31 | 57.63 | 56.70 | 57.95 | +2.51 | +4.55% | 13 | 633 | 24.44% |
| SPY250228C00520000 | 2024-09-13 12:36PM EDT | 2025-02-28 | 59.70 | 59.28 | 60.59 | +11.80 | +24.63% | 1 | 28 | 24.35% |
| SPY250321C00520000 | 2024-09-13 12:22PM EDT | 2025-03-21 | 61.67 | 61.67 | 62.93 | +2.02 | +3.39% | 3 | 2,524 | 24.64% |
| SPY250331C00520000 | 2024-09-13 2:42PM EDT | 2025-03-31 | 62.40 | 62.00 | 63.43 | +2.20 | +3.65% | 2 | 696 | 24.36% |
| SPY250417C00520000 | 2024-09-13 12:35PM EDT | 2025-04-17 | 63.94 | 63.47 | 64.83 | +2.46 | +4.00% | 2 | 150 | 24.31% |
| SPY250620C00520000 | 2024-09-12 9:49AM EDT | 2025-06-20 | 63.20 | 68.94 | 70.53 | 0.00 | - | 1 | 2,255 | 24.62% |
| SPY250630C00520000 | 2024-09-13 2:56PM EDT | 2025-06-30 | 69.35 | 68.61 | 70.35 | +5.48 | +8.58% | 2 | 72 | 24.09% |
| SPY250815C00520000 | 2024-09-13 1:05PM EDT | 2025-08-15 | 73.60 | 72.24 | 73.96 | +10.97 | +17.52% | 1 | 170 | 24.25% |
| SPY250919C00520000 | 2024-09-11 11:09AM EDT | 2025-09-19 | 61.88 | 74.75 | 77.31 | 0.00 | - | 1 | 261 | 24.71% |
| SPY251219C00520000 | 2024-09-12 3:19PM EDT | 2025-12-19 | 79.81 | 80.16 | 83.48 | 0.00 | - | 2 | 1,884 | 24.82% |
| SPY260116C00520000 | 2024-09-13 10:30AM EDT | 2026-01-16 | 81.49 | 80.77 | 84.54 | +8.24 | +11.25% | 1 | 1,831 | 24.55% |
| SPY260618C00520000 | 2024-08-13 2:01PM EDT | 2026-06-18 | 78.50 | 87.44 | 91.06 | 0.00 | - | 1 | 28 | 23.81% |
| SPY261218C00520000 | 2024-09-13 11:39AM EDT | 2026-12-18 | 101.91 | 99.36 | 104.00 | +15.26 | +17.61% | 5 | 2,587 | 25.16% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00520000 | 2024-09-13 3:23PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 17,413 | 52.34% |
| SPY240916P00520000 | 2024-09-13 3:31PM EDT | 2024-09-16 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,428 | 2,505 | 28.13% |
| SPY240917P00520000 | 2024-09-13 3:46PM EDT | 2024-09-17 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 246 | 432 | 27.15% |
| SPY240918P00520000 | 2024-09-13 4:12PM EDT | 2024-09-18 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 183 | 5,999 | 26.95% |
| SPY240919P00520000 | 2024-09-13 4:11PM EDT | 2024-09-19 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 424 | 429 | 27.30% |
| SPY240920P00520000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 6,289 | 75,110 | 26.71% |
| SPY240927P00520000 | 2024-09-13 4:14PM EDT | 2024-09-27 | 0.41 | 0.40 | 0.42 | -0.15 | -26.79% | 2,169 | 3,734 | 22.23% |
| SPY240930P00520000 | 2024-09-13 4:06PM EDT | 2024-09-30 | 0.48 | 0.48 | 0.49 | -0.19 | -28.36% | 600 | 14,329 | 20.91% |
| SPY241004P00520000 | 2024-09-13 4:12PM EDT | 2024-10-04 | 0.81 | 0.79 | 0.81 | -0.26 | -24.30% | 1,646 | 2,465 | 21.03% |
| SPY241011P00520000 | 2024-09-13 4:03PM EDT | 2024-10-11 | 1.27 | 1.24 | 1.27 | -0.30 | -19.11% | 376 | 1,056 | 20.41% |
| SPY241018P00520000 | 2024-09-13 4:14PM EDT | 2024-10-18 | 1.72 | 1.70 | 1.72 | -0.34 | -16.50% | 23,268 | 67,878 | 19.86% |
| SPY241025P00520000 | 2024-09-13 3:47PM EDT | 2024-10-25 | 2.11 | 2.14 | 2.19 | -0.40 | -15.94% | 231 | 1,193 | 19.48% |
| SPY241031P00520000 | 2024-09-13 3:58PM EDT | 2024-10-31 | 2.49 | 2.53 | 2.57 | -0.43 | -14.73% | 741 | 17,580 | 19.17% |
| SPY241115P00520000 | 2024-09-13 4:09PM EDT | 2024-11-15 | 4.05 | 4.05 | 4.09 | -0.50 | -10.99% | 2,169 | 51,428 | 19.61% |
| SPY241129P00520000 | 2024-09-13 3:55PM EDT | 2024-11-29 | 4.77 | 4.83 | 4.90 | -0.48 | -9.14% | 91 | 1,348 | 19.00% |
| SPY241220P00520000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 6.26 | 6.31 | 6.35 | -0.61 | -8.88% | 1,455 | 23,798 | 18.71% |
| SPY241231P00520000 | 2024-09-13 3:57PM EDT | 2024-12-31 | 6.73 | 6.76 | 6.85 | -0.61 | -8.31% | 71 | 1,173 | 18.32% |
| SPY250117P00520000 | 2024-09-13 4:05PM EDT | 2025-01-17 | 7.80 | 7.77 | 7.83 | -0.44 | -5.34% | 969 | 15,571 | 18.07% |
| SPY250131P00520000 | 2024-09-13 2:19PM EDT | 2025-01-31 | 8.32 | 8.43 | 8.56 | -0.68 | -7.56% | 11 | 486 | 17.86% |
| SPY250228P00520000 | 2024-09-13 3:22PM EDT | 2025-02-28 | 9.91 | 9.80 | 9.94 | -0.68 | -6.42% | 7 | 3,566 | 17.50% |
| SPY250321P00520000 | 2024-09-13 2:59PM EDT | 2025-03-21 | 10.98 | 10.86 | 10.93 | -0.39 | -3.43% | 892 | 24,940 | 17.28% |
| SPY250331P00520000 | 2024-09-13 4:07PM EDT | 2025-03-31 | 11.28 | 11.28 | 11.40 | -0.48 | -4.08% | 35 | 1,128 | 17.20% |
| SPY250417P00520000 | 2024-09-13 2:18PM EDT | 2025-04-17 | 12.06 | 12.13 | 12.27 | -0.54 | -4.29% | 5 | 432 | 17.14% |
| SPY250620P00520000 | 2024-09-13 3:44PM EDT | 2025-06-20 | 14.86 | 14.80 | 14.90 | -1.24 | -7.70% | 787 | 10,364 | 16.69% |
| SPY250630P00520000 | 2024-09-13 9:48AM EDT | 2025-06-30 | 14.83 | 15.16 | 15.34 | -4.97 | -25.10% | 2 | 56 | 16.67% |
| SPY250815P00520000 | 2024-09-12 2:45PM EDT | 2025-08-15 | 17.70 | 17.21 | 17.40 | 0.00 | - | 10 | 92 | 16.62% |
| SPY250919P00520000 | 2024-09-13 1:17PM EDT | 2025-09-19 | 18.34 | 18.57 | 18.74 | -0.83 | -4.33% | 1,020 | 6,306 | 16.51% |
| SPY251219P00520000 | 2024-09-13 3:57PM EDT | 2025-12-19 | 21.86 | 21.80 | 22.05 | -0.47 | -2.10% | 30 | 15,513 | 16.31% |
| SPY260116P00520000 | 2024-09-13 10:58AM EDT | 2026-01-16 | 22.84 | 22.60 | 23.16 | -1.51 | -6.20% | 6 | 2,586 | 16.33% |
| SPY260618P00520000 | 2024-08-28 12:43PM EDT | 2026-06-18 | 26.69 | 26.63 | 28.53 | 0.00 | - | 1 | 577 | 16.29% |
| SPY261218P00520000 | 2024-09-12 3:31PM EDT | 2026-12-18 | 33.08 | 31.34 | 33.45 | 0.00 | - | 21 | 4,494 | 16.00% |
© 2024 Yahoo. Todos los derechos reservados.