Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
49.130,37 +240,28 (+0,49%)
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:270.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00270000 | 2024-08-29 11:46AM EDT | 2024-09-20 | 293.54 | 269.93 | 270.98 | 0.00 | - | 2 | 721 | 134.77% |
| SPY241018C00270000 | 2024-06-25 3:44PM EDT | 2024-10-18 | 278.71 | 270.91 | 271.98 | 0.00 | - | 2 | 53 | 103.08% |
| SPY241115C00270000 | 2024-08-20 3:24PM EDT | 2024-11-15 | 291.15 | 270.82 | 272.13 | 0.00 | - | 4 | 1 | 79.76% |
| SPY241220C00270000 | 2024-07-09 10:00AM EDT | 2024-12-20 | 292.70 | 262.18 | 263.89 | 0.00 | - | 2 | 196 | 0.00% |
| SPY250117C00270000 | 2024-08-22 9:35AM EDT | 2025-01-17 | 296.45 | 271.87 | 274.36 | 0.00 | - | 1 | 42 | 67.58% |
| SPY250321C00270000 | 2024-07-24 3:42PM EDT | 2025-03-21 | 280.52 | 296.30 | 298.90 | 0.00 | - | 4 | 5 | 103.97% |
| SPY250417C00270000 | 2024-08-02 9:31AM EDT | 2025-04-17 | 272.55 | 297.56 | 300.43 | 0.00 | - | 1 | 1 | 99.34% |
| SPY250620C00270000 | 2024-06-20 2:09PM EDT | 2025-06-20 | 287.77 | 287.38 | 290.41 | 0.00 | - | 1 | 15 | 74.75% |
| SPY250815C00270000 | 2024-08-26 2:02PM EDT | 2025-08-15 | 297.35 | 274.78 | 279.50 | 0.00 | - | 1 | 0 | 51.13% |
| SPY250919C00270000 | 2024-08-16 3:13PM EDT | 2025-09-19 | 293.60 | 276.33 | 280.17 | 0.00 | - | 1 | 8 | 50.60% |
| SPY251219C00270000 | 2024-08-21 9:39AM EDT | 2025-12-19 | 300.42 | 277.58 | 281.44 | 0.00 | - | 1 | 10 | 49.81% |
| SPY260116C00270000 | 2024-07-02 9:40AM EDT | 2026-01-16 | 289.49 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPY261218C00270000 | 2024-08-16 3:24PM EDT | 2026-12-18 | 298.75 | 281.50 | 286.25 | 0.00 | - | 2 | 6 | 41.64% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00270000 | 2024-09-05 9:54AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,267 | 5,659 | 114.84% |
| SPY241018P00270000 | 2024-09-06 12:28PM EDT | 2024-10-18 | 0.13 | 0.09 | 0.11 | +0.02 | +18.18% | 32 | 5,453 | 76.37% |
| SPY241115P00270000 | 2024-09-06 12:54PM EDT | 2024-11-15 | 0.28 | 0.22 | 0.24 | +0.12 | +75.00% | 18 | 14,667 | 64.45% |
| SPY241220P00270000 | 2024-09-06 12:29PM EDT | 2024-12-20 | 0.49 | 0.44 | 0.46 | +0.07 | +16.67% | 48 | 10,159 | 57.06% |
| SPY250117P00270000 | 2024-09-05 11:29AM EDT | 2025-01-17 | 0.62 | 0.60 | 0.63 | +0.06 | +10.71% | 7 | 1,122 | 52.83% |
| SPY250321P00270000 | 2024-09-06 11:31AM EDT | 2025-03-21 | 1.00 | 0.95 | 0.96 | +0.06 | +6.38% | 3 | 6,710 | 46.39% |
| SPY250417P00270000 | 2024-09-04 1:53PM EDT | 2025-04-17 | 1.06 | 1.08 | 1.12 | 0.00 | - | 168 | 253 | 44.53% |
| SPY250620P00270000 | 2024-09-03 9:38AM EDT | 2025-06-20 | 1.04 | 1.39 | 1.43 | 0.00 | - | 2 | 506 | 40.83% |
| SPY250815P00270000 | 2024-08-26 9:55AM EDT | 2025-08-15 | 1.28 | 1.63 | 1.69 | 0.00 | - | 160 | 225 | 38.41% |
| SPY250919P00270000 | 2024-09-03 10:58AM EDT | 2025-09-19 | 1.56 | 1.80 | 1.87 | 0.00 | - | 8 | 225 | 37.24% |
| SPY251219P00270000 | 2024-08-19 3:01PM EDT | 2025-12-19 | 2.32 | 2.22 | 2.31 | +0.70 | +43.21% | 200 | 644 | 34.74% |
| SPY260116P00270000 | 2024-08-06 2:42PM EDT | 2026-01-16 | 2.45 | 2.11 | 2.22 | 0.00 | - | 1 | 304 | 33.49% |
| SPY260618P00270000 | 2024-08-29 10:53AM EDT | 2026-06-18 | 2.34 | 2.68 | 3.40 | 0.00 | - | 2 | 5 | 31.81% |
| SPY261218P00270000 | 2024-08-30 10:12AM EDT | 2026-12-18 | 3.06 | 3.35 | 4.34 | 0.00 | - | 3 | 75 | 29.59% |
© 2024 Yahoo. Todos los derechos reservados.