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
48.988,46 +35,15 (+0,07%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00285000 | 2024-08-20 2:34PM EDT | 2024-09-20 | 275.68 | 254.96 | 256.00 | 0.00 | - | 2 | 768 | 128.13% |
| SPY241018C00285000 | 2024-06-18 3:53PM EDT | 2024-10-18 | 266.30 | 271.39 | 272.58 | 0.00 | - | - | 50 | 178.50% |
| SPY241115C00285000 | 2024-09-03 3:24PM EDT | 2024-11-15 | 269.75 | 256.04 | 257.32 | 0.00 | - | 8 | 199 | 76.23% |
| SPY241220C00285000 | 2024-09-06 11:56AM EDT | 2024-12-20 | 259.37 | 257.56 | 259.03 | -7.00 | -2.63% | 6 | 1,819 | 71.82% |
| SPY250117C00285000 | 2024-09-06 11:52AM EDT | 2025-01-17 | 259.37 | 257.21 | 259.64 | +18.47 | +7.67% | 2 | 10 | 64.30% |
| SPY250321C00285000 | 2024-08-20 2:35PM EDT | 2025-03-21 | 280.67 | 259.12 | 262.23 | 0.00 | - | 4 | 15 | 59.63% |
| SPY250620C00285000 | 2024-04-02 3:13PM EDT | 2025-06-20 | 247.50 | 231.22 | 234.27 | 0.00 | - | 2 | 4 | 0.00% |
| SPY251219C00285000 | 2024-07-29 10:38AM EDT | 2025-12-19 | 273.89 | 282.42 | 286.00 | 0.00 | - | 4 | 84 | 64.45% |
| SPY260116C00285000 | 2023-12-26 12:54PM EDT | 2026-01-16 | 206.00 | 217.00 | 222.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260618C00285000 | 2024-06-18 1:49PM EDT | 2026-06-18 | 282.05 | 283.58 | 288.00 | 0.00 | - | - | 1 | 55.90% |
| SPY261218C00285000 | 2024-08-02 12:37PM EDT | 2026-12-18 | 267.00 | 292.50 | 297.50 | 0.00 | - | 1 | 4 | 55.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00285000 | 2024-09-05 2:36PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 51 | 2,694 | 110.94% |
| SPY241018P00285000 | 2024-09-06 4:09PM EDT | 2024-10-18 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 152 | 1,869 | 72.46% |
| SPY241115P00285000 | 2024-09-04 3:26PM EDT | 2024-11-15 | 0.29 | 0.27 | 0.29 | 0.00 | - | 1 | 2,486 | 61.23% |
| SPY241220P00285000 | 2024-09-06 1:33PM EDT | 2024-12-20 | 0.57 | 0.53 | 0.55 | +0.15 | +35.71% | 17 | 4,699 | 54.30% |
| SPY250117P00285000 | 2024-09-06 11:46AM EDT | 2025-01-17 | 0.80 | 0.70 | 0.74 | +0.21 | +35.59% | 1 | 3,527 | 50.20% |
| SPY250321P00285000 | 2024-09-06 11:01AM EDT | 2025-03-21 | 1.23 | 1.09 | 1.12 | +0.20 | +19.42% | 7 | 1,719 | 44.18% |
| SPY250417P00285000 | 2024-09-04 3:33PM EDT | 2025-04-17 | 1.26 | 1.25 | 1.30 | 0.00 | - | 352 | 602 | 42.42% |
| SPY250620P00285000 | 2024-08-13 3:17PM EDT | 2025-06-20 | 1.38 | 1.60 | 1.64 | 0.00 | - | 60 | 202 | 38.88% |
| SPY250815P00285000 | 2024-08-09 11:43AM EDT | 2025-08-15 | 2.17 | 1.88 | 1.95 | 0.00 | - | 60 | 86 | 36.66% |
| SPY250919P00285000 | 2024-08-07 11:27AM EDT | 2025-09-19 | 2.34 | 2.15 | 2.19 | 0.00 | - | 1 | 17 | 35.67% |
| SPY251219P00285000 | 2024-08-06 2:09PM EDT | 2025-12-19 | 2.94 | 2.33 | 2.41 | 0.00 | - | 3 | 687 | 32.60% |
| SPY260116P00285000 | 2024-08-27 3:46PM EDT | 2026-01-16 | 2.12 | 2.66 | 2.80 | 0.00 | - | 1 | 237 | 32.60% |
| SPY260618P00285000 | 2024-09-04 3:04PM EDT | 2026-06-18 | 3.45 | 3.15 | 3.93 | 0.00 | - | 2 | 3 | 30.57% |
| SPY261218P00285000 | 2024-08-12 12:02PM EDT | 2026-12-18 | 3.99 | 3.94 | 5.02 | 0.00 | - | 1 | 14 | 28.51% |
© 2024 Yahoo. Todos los derechos reservados.