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
49.116,46 +218,22 (+0,45%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00300000 | 2024-09-06 11:08AM EDT | 2024-09-20 | 243.38 | 239.99 | 241.02 | -5.50 | -2.21% | 2 | 11,946 | 121.00% |
| SPY240930C00300000 | 2024-08-26 12:45PM EDT | 2024-09-30 | 262.68 | 239.98 | 241.03 | 0.00 | - | 2 | 84 | 90.92% |
| SPY241018C00300000 | 2024-08-21 11:06AM EDT | 2024-10-18 | 260.97 | 239.98 | 241.12 | 0.00 | - | 6 | 208 | 70.12% |
| SPY241115C00300000 | 2024-09-03 2:05PM EDT | 2024-11-15 | 255.83 | 241.27 | 242.52 | 0.00 | - | 13 | 539 | 72.63% |
| SPY241220C00300000 | 2024-09-06 1:39PM EDT | 2024-12-20 | 244.04 | 242.88 | 244.31 | -7.89 | -3.13% | 2 | 1,508 | 68.16% |
| SPY250117C00300000 | 2024-08-26 3:48PM EDT | 2025-01-17 | 264.40 | 242.58 | 244.94 | 0.00 | - | 1 | 493 | 61.12% |
| SPY250321C00300000 | 2024-08-29 12:45PM EDT | 2025-03-21 | 270.09 | 244.71 | 247.74 | 0.00 | - | 6 | 291 | 56.90% |
| SPY250417C00300000 | 2024-07-30 12:22PM EDT | 2025-04-17 | 248.18 | 264.17 | 266.94 | 0.00 | - | 1 | 1 | 83.32% |
| SPY250620C00300000 | 2024-09-06 2:43PM EDT | 2025-06-20 | 248.32 | 246.79 | 249.88 | -20.68 | -7.69% | 2 | 246 | 50.80% |
| SPY250815C00300000 | 2024-08-15 11:33AM EDT | 2025-08-15 | 262.00 | 246.66 | 251.33 | 0.00 | - | 1 | 11 | 50.78% |
| SPY250919C00300000 | 2024-08-30 3:50PM EDT | 2025-09-19 | 273.00 | 248.18 | 252.02 | 0.00 | - | 1 | 2 | 49.25% |
| SPY251219C00300000 | 2024-08-29 3:28PM EDT | 2025-12-19 | 271.50 | 249.79 | 253.62 | 0.00 | - | 2 | 235 | 45.96% |
| SPY260116C00300000 | 2024-09-06 10:03AM EDT | 2026-01-16 | 260.18 | 249.84 | 253.74 | -11.22 | -4.13% | 54 | 82 | 44.77% |
| SPY260618C00300000 | 2024-08-27 11:04AM EDT | 2026-06-18 | 277.45 | 252.10 | 257.00 | 0.00 | - | 1 | 3 | 41.99% |
| SPY261218C00300000 | 2024-09-06 3:52PM EDT | 2026-12-18 | 258.00 | 255.00 | 260.00 | -22.00 | -7.86% | 2 | 270 | 39.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00300000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,072 | 134.38% |
| SPY240920P00300000 | 2024-09-06 2:25PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 749 | 19,563 | 102.34% |
| SPY240930P00300000 | 2024-09-06 3:55PM EDT | 2024-09-30 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 181 | 5,914 | 82.42% |
| SPY241018P00300000 | 2024-09-06 3:56PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.17 | +0.07 | +77.78% | 239 | 7,054 | 68.95% |
| SPY241115P00300000 | 2024-09-06 1:10PM EDT | 2024-11-15 | 0.37 | 0.34 | 0.36 | +0.12 | +48.00% | 38 | 8,078 | 58.35% |
| SPY241220P00300000 | 2024-09-06 1:47PM EDT | 2024-12-20 | 0.67 | 0.63 | 0.65 | +0.16 | +31.37% | 170 | 22,250 | 51.56% |
| SPY250117P00300000 | 2024-09-06 12:43PM EDT | 2025-01-17 | 0.89 | 0.82 | 0.86 | +0.22 | +32.84% | 17 | 3,713 | 47.82% |
| SPY250321P00300000 | 2024-09-06 11:46AM EDT | 2025-03-21 | 1.40 | 1.26 | 1.29 | +0.17 | +13.82% | 2 | 2,692 | 41.97% |
| SPY250417P00300000 | 2024-09-06 11:29AM EDT | 2025-04-17 | 1.48 | 1.45 | 1.50 | +0.07 | +4.96% | 6 | 403 | 40.36% |
| SPY250620P00300000 | 2024-09-06 1:31PM EDT | 2025-06-20 | 1.90 | 1.85 | 1.89 | +0.03 | +1.60% | 11 | 4,667 | 37.04% |
| SPY250815P00300000 | 2024-09-06 11:29AM EDT | 2025-08-15 | 2.35 | 2.18 | 2.24 | +0.52 | +28.42% | 3 | 378 | 34.96% |
| SPY250919P00300000 | 2024-09-06 1:49PM EDT | 2025-09-19 | 2.50 | 2.41 | 2.48 | +0.20 | +8.70% | 15 | 448 | 33.96% |
| SPY251219P00300000 | 2024-09-06 3:08PM EDT | 2025-12-19 | 2.97 | 2.97 | 3.06 | +0.24 | +8.79% | 1 | 4,307 | 31.78% |
| SPY260116P00300000 | 2024-09-06 11:48AM EDT | 2026-01-16 | 3.30 | 3.07 | 3.22 | +0.45 | +15.79% | 25 | 2,722 | 31.20% |
| SPY260618P00300000 | 2024-09-06 1:02PM EDT | 2026-06-18 | 4.25 | 3.68 | 4.53 | +0.56 | +15.18% | 9 | 80 | 29.38% |
| SPY261218P00300000 | 2024-09-06 3:12PM EDT | 2026-12-18 | 5.20 | 4.70 | 5.40 | +0.28 | +5.69% | 3 | 364 | 27.03% |
© 2024 Yahoo. Todos los derechos reservados.