Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
11.535,30 -4,90 (-0,04%) Euro Stoxx 50
4.820,11 -23,88 (-0,49%) Dólar/Euro
1,1128 +0,0049 (+0,45%) Petróleo Brent
72,90 +1,29 (+1,80%) Oro
2.614,90 +4,20 (+0,16%) Bitcoin EUR
52.547,65 -1.543,18 (-2,85%)
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 10:01AM EDT. Mercado abierto.
Precio de ejercicio:305.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00305000 | 2024-08-19 1:57PM EDT | 2024-09-20 | 253.64 | 256.49 | 257.46 | 0.00 | - | 2 | 998 | 0.00% |
| SPY240930C00305000 | 2024-09-06 10:42AM EDT | 2024-09-30 | 238.42 | 256.62 | 257.60 | 0.00 | - | 2 | 122 | 90.63% |
| SPY241018C00305000 | 2024-06-25 4:01PM EDT | 2024-10-18 | 244.29 | 236.34 | 237.38 | 0.00 | - | 4 | 7 | 0.00% |
| SPY241115C00305000 | 2024-09-03 2:05PM EDT | 2024-11-15 | 250.74 | 257.77 | 258.94 | 0.00 | - | 2 | 424 | 71.12% |
| SPY241220C00305000 | 2024-08-21 4:11PM EDT | 2024-12-20 | 260.12 | 0.00 | 0.00 | 0.00 | - | 142 | 731 | 0.00% |
| SPY250117C00305000 | 2024-04-19 9:50AM EDT | 2025-01-17 | 204.25 | 230.79 | 233.36 | 0.00 | - | 2 | 28 | 0.00% |
| SPY250321C00305000 | 2024-08-30 3:09PM EDT | 2025-03-21 | 262.13 | 262.19 | 263.14 | 0.00 | - | 4 | 14 | 57.50% |
| SPY250417C00305000 | 2024-08-13 12:35PM EDT | 2025-04-17 | 242.33 | 257.75 | 261.18 | 0.00 | - | - | 0 | 49.79% |
| SPY250620C00305000 | 2024-08-22 11:02AM EDT | 2025-06-20 | 265.63 | 262.82 | 266.27 | 0.00 | - | 2 | 3 | 50.86% |
| SPY251219C00305000 | 2024-05-15 3:36PM EDT | 2025-12-19 | 241.88 | 252.33 | 256.14 | 0.00 | - | 2 | 13 | 0.00% |
| SPY260116C00305000 | 2024-01-24 4:14PM EDT | 2026-01-16 | 201.20 | 219.50 | 224.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPY261218C00305000 | 2024-09-13 3:00PM EDT | 2026-12-18 | 272.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00305000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 9,532 | 150.00% |
| SPY240930P00305000 | 2024-09-13 10:26AM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 563 | 87.50% |
| SPY241018P00305000 | 2024-09-16 9:30AM EDT | 2024-10-18 | 0.04 | 0.03 | 0.04 | -0.01 | -16.67% | 30 | 14,386 | 68.36% |
| SPY241025P00305000 | 2024-09-13 2:52PM EDT | 2024-10-25 | 0.06 | 0.04 | 0.05 | 0.00 | - | - | 54 | 63.48% |
| SPY241115P00305000 | 2024-09-13 10:20AM EDT | 2024-11-15 | 0.11 | 0.10 | 0.11 | 0.00 | - | 16 | 2,465 | 55.76% |
| SPY241220P00305000 | 2024-09-13 9:30AM EDT | 2024-12-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 3,745 | 25.00% |
| SPY250117P00305000 | 2024-09-11 1:40PM EDT | 2025-01-17 | 0.56 | 0.50 | 0.51 | 0.00 | - | 3 | 798 | 47.14% |
| SPY250321P00305000 | 2024-09-11 2:47PM EDT | 2025-03-21 | 0.93 | 0.89 | 0.91 | 0.00 | - | 39 | 463 | 41.72% |
| SPY250417P00305000 | 2024-09-10 10:04AM EDT | 2025-04-17 | 1.23 | 1.06 | 1.08 | 0.00 | - | 1 | 211 | 40.06% |
| SPY250620P00305000 | 2024-08-23 11:11AM EDT | 2025-06-20 | 1.56 | 1.42 | 0.00 | 0.00 | - | 2 | 937 | 12.50% |
| SPY250815P00305000 | 2024-08-27 10:44AM EDT | 2025-08-15 | 1.74 | 1.74 | 1.77 | 0.00 | - | 1 | 37 | 34.83% |
| SPY250919P00305000 | 2024-09-12 1:16PM EDT | 2025-09-19 | 1.98 | 1.97 | 2.01 | 0.00 | - | 316 | 409 | 33.90% |
| SPY251219P00305000 | 2024-09-13 2:49PM EDT | 2025-12-19 | 2.51 | 2.51 | 2.56 | 0.00 | - | 2 | 813 | 31.77% |
| SPY260116P00305000 | 2024-08-06 2:41PM EDT | 2026-01-16 | 3.48 | 2.95 | 3.06 | 0.00 | - | 1 | 222 | 31.95% |
| SPY261218P00305000 | 2024-08-22 12:39PM EDT | 2026-12-18 | 4.66 | 4.52 | 4.88 | 0.00 | - | 2 | 31 | 27.17% |
© 2024 Yahoo. Todos los derechos reservados.