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
49.115,09 +228,96 (+0,47%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00290000 | 2024-08-26 11:05AM EDT | 2024-09-20 | 272.14 | 249.97 | 251.01 | 0.00 | - | 2 | 554 | 125.98% |
| SPY241018C00290000 | 2024-08-21 11:06AM EDT | 2024-10-18 | 270.89 | 249.94 | 251.09 | 0.00 | - | 2 | 56 | 72.17% |
| SPY241115C00290000 | 2024-09-03 3:02PM EDT | 2024-11-15 | 264.71 | 251.11 | 252.39 | 0.00 | - | 7 | 313 | 75.02% |
| SPY241220C00290000 | 2024-09-06 11:51AM EDT | 2024-12-20 | 254.11 | 252.67 | 254.12 | -12.36 | -4.64% | 2 | 1,220 | 70.59% |
| SPY250117C00290000 | 2024-07-12 12:09PM EDT | 2025-01-17 | 276.75 | 246.15 | 249.58 | 0.00 | - | 1 | 16 | 0.00% |
| SPY250321C00290000 | 2024-09-03 1:18PM EDT | 2025-03-21 | 270.51 | 254.31 | 257.39 | 0.00 | - | 1 | 2 | 58.70% |
| SPY250620C00290000 | 2024-08-26 10:02AM EDT | 2025-06-20 | 281.20 | 256.29 | 259.38 | 0.00 | - | 2 | 7 | 52.31% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 2025-12-19 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 0.00% |
| SPY260116C00290000 | 2024-01-26 3:52PM EDT | 2026-01-16 | 216.50 | 232.50 | 237.50 | 0.00 | - | 1 | 115 | 0.00% |
| SPY260618C00290000 | 2024-07-11 3:45PM EDT | 2026-06-18 | 288.26 | 256.63 | 261.00 | 0.00 | - | - | 1 | 38.22% |
| SPY261218C00290000 | 2024-07-18 2:52PM EDT | 2026-12-18 | 284.00 | 280.00 | 285.00 | 0.00 | - | 2 | 12 | 51.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00290000 | 2024-09-06 1:59PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 90 | 2,557 | 107.81% |
| SPY241018P00290000 | 2024-09-06 2:26PM EDT | 2024-10-18 | 0.16 | 0.13 | 0.14 | +0.06 | +60.00% | 61 | 1,308 | 71.29% |
| SPY241115P00290000 | 2024-09-06 1:23PM EDT | 2024-11-15 | 0.31 | 0.29 | 0.31 | +0.06 | +24.00% | 22 | 1,135 | 60.21% |
| SPY241220P00290000 | 2024-09-05 11:44AM EDT | 2024-12-20 | 0.51 | 0.56 | 0.58 | 0.00 | - | 5 | 4,960 | 53.37% |
| SPY250117P00290000 | 2024-09-04 10:11AM EDT | 2025-01-17 | 0.70 | 0.74 | 0.78 | 0.00 | - | 1 | 3,139 | 49.55% |
| SPY250321P00290000 | 2024-09-06 2:36PM EDT | 2025-03-21 | 1.13 | 1.14 | 1.17 | +0.14 | +14.14% | 603 | 6,964 | 43.41% |
| SPY250417P00290000 | 2024-09-04 3:22PM EDT | 2025-04-17 | 1.34 | 1.31 | 1.36 | 0.00 | - | 342 | 446 | 41.71% |
| SPY250620P00290000 | 2024-08-30 3:53PM EDT | 2025-06-20 | 1.20 | 1.68 | 1.72 | 0.00 | - | 6 | 4,150 | 38.26% |
| SPY250815P00290000 | 2024-09-05 2:16PM EDT | 2025-08-15 | 1.79 | 1.98 | 2.04 | 0.00 | - | 1 | 76 | 36.08% |
| SPY250919P00290000 | 2024-09-05 11:25AM EDT | 2025-09-19 | 2.12 | 2.19 | 2.25 | 0.00 | - | 9 | 32 | 35.00% |
| SPY251219P00290000 | 2024-09-06 12:32PM EDT | 2025-12-19 | 2.89 | 2.69 | 2.78 | +0.71 | +32.57% | 175 | 332 | 32.72% |
| SPY260116P00290000 | 2024-08-06 2:43PM EDT | 2026-01-16 | 2.98 | 2.56 | 2.67 | 0.00 | - | 1 | 152 | 31.53% |
| SPY260618P00290000 | 2024-09-04 2:06PM EDT | 2026-06-18 | 3.35 | 3.31 | 4.12 | 0.00 | - | 1 | 4 | 30.16% |
| SPY261218P00290000 | 2024-08-23 1:37PM EDT | 2026-12-18 | 4.11 | 4.16 | 5.27 | 0.00 | - | 5 | 140 | 28.17% |
© 2024 Yahoo. Todos los derechos reservados.