Mercados españoles cerrados
S&P 500
5.633,02 -0,07 (-0,00%) Nasdaq
17.615,65 +23,52 (+0,13%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1121 -0,0014 (-0,12%) Petróleo Brent
73,72 +0,97 (+1,33%) Bitcoin EUR
54.854,26 +2.863,96 (+5,51%)
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 02:18PM EDT. Mercado abierto.
Precio de ejercicio:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917C00565000 | 2024-09-17 1:48PM EDT | 2024-09-17 | 0.11 | 0.09 | 0.10 | -0.47 | -81.03% | 300,156 | 12,504 | 6.15% |
| SPY240918C00565000 | 2024-09-17 1:47PM EDT | 2024-09-18 | 1.77 | 1.75 | 1.76 | -0.25 | -12.50% | 42,211 | 4,580 | 16.31% |
| SPY240919C00565000 | 2024-09-17 1:47PM EDT | 2024-09-19 | 2.41 | 2.39 | 2.40 | -0.14 | -5.56% | 9,428 | 2,608 | 16.59% |
| SPY240920C00565000 | 2024-09-17 1:48PM EDT | 2024-09-20 | 2.63 | 2.58 | 2.59 | -0.10 | -3.66% | 23,973 | 42,370 | 15.20% |
| SPY240923C00565000 | 2024-09-17 1:46PM EDT | 2024-09-23 | 2.68 | 2.70 | 2.73 | -0.21 | -7.27% | 7,350 | 1,688 | 11.95% |
| SPY240924C00565000 | 2024-09-17 1:46PM EDT | 2024-09-24 | 2.85 | 2.90 | 2.93 | -0.24 | -7.77% | 1,879 | 763 | 11.79% |
| SPY240925C00565000 | 2024-09-17 1:46PM EDT | 2024-09-25 | 3.06 | 3.13 | 3.16 | -0.28 | -8.38% | 2,335 | 591 | 11.79% |
| SPY240926C00565000 | 2024-09-17 1:45PM EDT | 2024-09-26 | 3.12 | 3.34 | 3.35 | -0.37 | -10.60% | 342 | 444 | 11.70% |
| SPY240927C00565000 | 2024-09-17 1:47PM EDT | 2024-09-27 | 3.67 | 3.67 | 3.69 | -0.14 | -3.66% | 3,875 | 9,342 | 12.05% |
| SPY240930C00565000 | 2024-09-17 1:46PM EDT | 2024-09-30 | 3.93 | 4.00 | 4.02 | -0.21 | -5.07% | 3,734 | 8,145 | 11.44% |
| SPY241004C00565000 | 2024-09-17 1:47PM EDT | 2024-10-04 | 5.34 | 5.42 | 5.44 | -0.23 | -4.13% | 923 | 1,937 | 12.96% |
| SPY241011C00565000 | 2024-09-17 1:46PM EDT | 2024-10-11 | 6.68 | 6.64 | 6.67 | -0.34 | -4.84% | 547 | 1,439 | 13.11% |
| SPY241018C00565000 | 2024-09-17 1:48PM EDT | 2024-10-18 | 7.97 | 7.87 | 7.90 | -0.28 | -3.39% | 6,501 | 14,760 | 13.44% |
| SPY241025C00565000 | 2024-09-17 1:42PM EDT | 2024-10-25 | 9.25 | 9.08 | 9.12 | -0.25 | -2.63% | 403 | 646 | 13.84% |
| SPY241031C00565000 | 2024-09-17 1:29PM EDT | 2024-10-31 | 10.63 | 9.94 | 10.00 | +0.18 | +1.72% | 400 | 6,549 | 14.00% |
| SPY241101C00565000 | 2024-09-17 1:06PM EDT | 2024-11-01 | 10.64 | 10.41 | 10.44 | -0.17 | -1.57% | 92 | 285 | 14.40% |
| SPY241115C00565000 | 2024-09-17 1:36PM EDT | 2024-11-15 | 14.48 | 13.83 | 13.86 | +0.10 | +0.70% | 395 | 4,786 | 16.37% |
| SPY241129C00565000 | 2024-09-17 1:29PM EDT | 2024-11-29 | 16.55 | 15.96 | 16.02 | +0.20 | +1.22% | 94 | 1,201 | 16.87% |
| SPY241220C00565000 | 2024-09-17 1:47PM EDT | 2024-12-20 | 18.60 | 18.34 | 18.50 | -0.50 | -2.58% | 1,278 | 15,061 | 17.06% |
| SPY241231C00565000 | 2024-09-17 12:49PM EDT | 2024-12-31 | 19.23 | 18.81 | 19.12 | -0.44 | -2.24% | 135 | 1,183 | 16.66% |
| SPY250117C00565000 | 2024-09-17 1:46PM EDT | 2025-01-17 | 21.11 | 21.23 | 21.36 | -0.71 | -3.25% | 2,390 | 7,548 | 17.18% |
| SPY250131C00565000 | 2024-09-17 1:13PM EDT | 2025-01-31 | 23.14 | 22.60 | 22.98 | +0.48 | +2.12% | 23 | 1,499 | 17.46% |
| SPY250228C00565000 | 2024-09-13 12:49PM EDT | 2025-02-28 | 25.90 | 25.91 | 26.58 | 0.00 | - | 2 | 47 | 18.29% |
| SPY250321C00565000 | 2024-09-17 12:39PM EDT | 2025-03-21 | 29.26 | 27.79 | 28.12 | +0.36 | +1.25% | 12 | 10,262 | 18.19% |
| SPY250331C00565000 | 2024-09-17 11:37AM EDT | 2025-03-31 | 30.77 | 28.48 | 29.00 | +2.53 | +8.96% | 11 | 890 | 18.25% |
| SPY250417C00565000 | 2024-09-17 11:10AM EDT | 2025-04-17 | 32.50 | 30.12 | 31.43 | +1.58 | +5.11% | 24 | 429 | 18.93% |
| SPY250620C00565000 | 2024-09-17 1:43PM EDT | 2025-06-20 | 36.51 | 36.28 | 36.76 | -0.61 | -1.64% | 38 | 5,553 | 19.32% |
| SPY250630C00565000 | 2024-09-17 12:28PM EDT | 2025-06-30 | 38.44 | 36.56 | 37.55 | +1.02 | +2.73% | 4 | 221 | 19.38% |
| SPY250815C00565000 | 2024-09-16 2:38PM EDT | 2025-08-15 | 43.50 | 40.14 | 41.20 | +2.11 | +5.10% | 1 | 163 | 19.70% |
| SPY250919C00565000 | 2024-09-17 1:28PM EDT | 2025-09-19 | 44.92 | 43.54 | 44.34 | +0.41 | +0.92% | 40 | 3,960 | 20.13% |
| SPY251219C00565000 | 2024-09-17 1:31PM EDT | 2025-12-19 | 51.33 | 49.80 | 51.01 | +0.76 | +1.50% | 28 | 2,629 | 20.68% |
| SPY260116C00565000 | 2024-09-16 11:49AM EDT | 2026-01-16 | 54.25 | 50.63 | 52.35 | +3.24 | +6.35% | 13 | 534 | 20.60% |
| SPY260618C00565000 | 2024-09-13 3:17PM EDT | 2026-06-18 | 61.80 | 60.96 | 63.57 | 0.00 | - | 3 | 57 | 21.77% |
| SPY261218C00565000 | 2024-09-17 12:31PM EDT | 2026-12-18 | 73.84 | 70.00 | 74.14 | +1.44 | +1.99% | 22 | 872 | 22.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00565000 | 2024-09-17 1:48PM EDT | 2024-09-17 | 3.25 | 3.51 | 3.59 | +0.18 | +5.75% | 291,051 | 2,484 | 19.80% |
| SPY240918P00565000 | 2024-09-17 1:48PM EDT | 2024-09-18 | 4.95 | 5.07 | 5.11 | +0.59 | +13.35% | 33,837 | 459 | 23.52% |
| SPY240919P00565000 | 2024-09-17 1:45PM EDT | 2024-09-19 | 5.91 | 5.71 | 5.76 | +1.07 | +22.11% | 6,141 | 286 | 22.46% |
| SPY240920P00565000 | 2024-09-17 1:46PM EDT | 2024-09-20 | 7.25 | 7.00 | 7.09 | +1.12 | +18.27% | 24,741 | 8,494 | 25.18% |
| SPY240923P00565000 | 2024-09-17 1:41PM EDT | 2024-09-23 | 6.98 | 7.18 | 7.30 | +0.58 | +9.06% | 2,596 | 478 | 19.72% |
| SPY240924P00565000 | 2024-09-17 1:46PM EDT | 2024-09-24 | 7.55 | 7.29 | 7.73 | +1.13 | +17.20% | 1,333 | 64 | 19.75% |
| SPY240925P00565000 | 2024-09-17 1:21PM EDT | 2024-09-25 | 7.03 | 7.56 | 7.95 | +0.38 | +5.71% | 304 | 19 | 19.25% |
| SPY240926P00565000 | 2024-09-17 1:46PM EDT | 2024-09-26 | 8.14 | 7.75 | 8.03 | +1.44 | +21.49% | 476 | 20 | 18.48% |
| SPY240927P00565000 | 2024-09-17 1:45PM EDT | 2024-09-27 | 8.50 | 8.07 | 8.81 | +1.46 | +20.74% | 2,516 | 2,572 | 19.63% |
| SPY240930P00565000 | 2024-09-17 1:42PM EDT | 2024-09-30 | 8.10 | 8.03 | 8.30 | +0.88 | +12.19% | 2,957 | 1,498 | 16.23% |
| SPY241004P00565000 | 2024-09-17 1:46PM EDT | 2024-10-04 | 9.31 | 9.17 | 9.47 | +1.07 | +14.42% | 379 | 305 | 16.68% |
| SPY241011P00565000 | 2024-09-17 1:40PM EDT | 2024-10-11 | 9.68 | 9.93 | 9.98 | +0.54 | +5.91% | 1,412 | 82 | 15.02% |
| SPY241018P00565000 | 2024-09-17 1:47PM EDT | 2024-10-18 | 10.63 | 10.82 | 10.86 | +0.65 | +6.43% | 6,151 | 9,869 | 14.60% |
| SPY241025P00565000 | 2024-09-17 1:44PM EDT | 2024-10-25 | 11.35 | 11.39 | 11.45 | +0.70 | +6.57% | 281 | 45 | 14.04% |
| SPY241031P00565000 | 2024-09-17 1:29PM EDT | 2024-10-31 | 11.18 | 12.02 | 12.08 | -0.05 | -0.45% | 392 | 804 | 13.87% |
| SPY241101P00565000 | 2024-09-17 1:02PM EDT | 2024-11-01 | 11.85 | 12.10 | 12.17 | +0.59 | +5.24% | 76 | 76 | 13.83% |
| SPY241115P00565000 | 2024-09-17 1:45PM EDT | 2024-11-15 | 14.78 | 14.39 | 14.44 | +1.06 | +7.73% | 613 | 2,456 | 14.61% |
| SPY241129P00565000 | 2024-09-17 1:29PM EDT | 2024-11-29 | 14.76 | 15.40 | 15.47 | +0.16 | +1.10% | 201 | 1,427 | 14.17% |
| SPY241220P00565000 | 2024-09-17 1:34PM EDT | 2024-12-20 | 16.76 | 17.02 | 17.08 | +0.26 | +1.58% | 200 | 1,931 | 13.92% |
| SPY241231P00565000 | 2024-09-17 1:32PM EDT | 2024-12-31 | 17.10 | 17.66 | 17.75 | +0.10 | +0.59% | 251 | 862 | 13.73% |
| SPY250117P00565000 | 2024-09-17 1:38PM EDT | 2025-01-17 | 18.44 | 18.96 | 19.05 | +0.21 | +1.15% | 472 | 1,136 | 13.74% |
| SPY250131P00565000 | 2024-09-17 1:01PM EDT | 2025-01-31 | 19.39 | 19.77 | 19.88 | -0.56 | -2.81% | 221 | 193 | 13.63% |
| SPY250228P00565000 | 2024-09-17 12:55PM EDT | 2025-02-28 | 21.04 | 21.25 | 21.37 | +0.43 | +2.09% | 17 | 24 | 13.40% |
| SPY250321P00565000 | 2024-09-17 1:45PM EDT | 2025-03-21 | 22.50 | 22.32 | 22.41 | +0.86 | +3.97% | 150 | 952 | 13.28% |
| SPY250331P00565000 | 2024-09-17 12:46PM EDT | 2025-03-31 | 22.51 | 23.03 | 23.25 | +0.51 | +2.32% | 25 | 993 | 13.44% |
| SPY250417P00565000 | 2024-09-17 1:03PM EDT | 2025-04-17 | 23.74 | 23.86 | 23.99 | +0.39 | +1.67% | 9 | 333 | 13.33% |
| SPY250620P00565000 | 2024-09-17 1:23PM EDT | 2025-06-20 | 26.46 | 26.93 | 27.04 | +0.25 | +0.95% | 1,115 | 2,148 | 13.25% |
| SPY250630P00565000 | 2024-09-17 10:09AM EDT | 2025-06-30 | 25.59 | 27.34 | 27.59 | -1.11 | -4.16% | 2 | 39 | 13.29% |
| SPY250815P00565000 | 2024-09-17 12:58PM EDT | 2025-08-15 | 29.38 | 29.55 | 29.70 | +0.44 | +1.52% | 7 | 7 | 13.33% |
| SPY250919P00565000 | 2024-09-17 1:45PM EDT | 2025-09-19 | 31.20 | 30.89 | 31.00 | +0.63 | +2.06% | 39 | 580 | 13.26% |
| SPY251219P00565000 | 2024-09-17 12:54PM EDT | 2025-12-19 | 34.64 | 34.70 | 34.94 | -0.21 | -0.60% | 12 | 680 | 13.44% |
| SPY260116P00565000 | 2024-09-17 12:50PM EDT | 2026-01-16 | 36.05 | 35.69 | 36.06 | -0.15 | -0.41% | 8 | 15,502 | 13.48% |
| SPY260618P00565000 | 2024-09-17 9:30AM EDT | 2026-06-18 | 40.36 | 40.54 | 41.63 | -2.44 | -5.70% | 1 | 5 | 13.64% |
| SPY261218P00565000 | 2024-09-16 3:14PM EDT | 2026-12-18 | 44.68 | 45.71 | 46.90 | -1.32 | -2.87% | 1 | 530 | 13.60% |
© 2024 Yahoo. Todos los derechos reservados.