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
49.117,07 +216,67 (+0,44%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00310000 | 2024-09-06 11:13AM EDT | 2024-09-20 | 233.00 | 230.02 | 231.04 | -16.40 | -6.58% | 14 | 716 | 116.80% |
| SPY240930C00310000 | 2024-06-21 9:47AM EDT | 2024-09-30 | 238.47 | 241.46 | 242.31 | 0.00 | - | 2 | 67 | 189.92% |
| SPY241018C00310000 | 2024-06-24 12:26PM EDT | 2024-10-18 | 240.84 | 234.84 | 236.05 | 0.00 | - | 4 | 51 | 114.36% |
| SPY241115C00310000 | 2024-09-03 2:04PM EDT | 2024-11-15 | 245.75 | 231.42 | 232.66 | 0.00 | - | 8 | 597 | 70.17% |
| SPY241220C00310000 | 2024-08-29 2:56PM EDT | 2024-12-20 | 252.84 | 233.10 | 234.51 | 0.00 | - | 33 | 1,209 | 65.76% |
| SPY250117C00310000 | 2024-08-21 4:10PM EDT | 2025-01-17 | 255.18 | 232.83 | 235.15 | 0.00 | - | 16 | 29 | 59.03% |
| SPY250321C00310000 | 2024-08-05 2:20PM EDT | 2025-03-21 | 218.35 | 245.83 | 248.58 | 0.00 | - | 2 | 15 | 73.61% |
| SPY250620C00310000 | 2024-01-18 11:58AM EDT | 2025-06-20 | 180.30 | 203.12 | 207.01 | 0.00 | - | 1 | 10 | 0.00% |
| SPY251219C00310000 | 2024-07-03 11:23AM EDT | 2025-12-19 | 258.55 | 235.70 | 239.34 | 0.00 | - | 1 | 31 | 39.13% |
| SPY260116C00310000 | 2024-03-05 12:24PM EDT | 2026-01-16 | 219.00 | 228.00 | 232.92 | 0.00 | - | 6 | 9 | 28.26% |
| SPY260618C00310000 | 2024-08-12 9:49AM EDT | 2026-06-18 | 239.91 | 243.00 | 248.00 | 0.00 | - | - | 2 | 40.96% |
| SPY261218C00310000 | 2024-08-19 10:50AM EDT | 2026-12-18 | 266.26 | 246.00 | 251.00 | 0.00 | - | 50 | 83 | 38.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00310000 | 2024-09-04 9:35AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 211 | 125.00% |
| SPY240920P00310000 | 2024-09-06 12:21PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 968 | 6,846 | 99.61% |
| SPY240930P00310000 | 2024-09-06 12:31PM EDT | 2024-09-30 | 0.10 | 0.06 | 0.07 | +0.01 | +11.11% | 30 | 499 | 79.49% |
| SPY241018P00310000 | 2024-09-06 4:13PM EDT | 2024-10-18 | 0.18 | 0.18 | 0.19 | +0.06 | +50.00% | 110 | 9,517 | 66.50% |
| SPY241115P00310000 | 2024-09-06 2:20PM EDT | 2024-11-15 | 0.43 | 0.39 | 0.41 | +0.12 | +38.71% | 11 | 582 | 56.35% |
| SPY241220P00310000 | 2024-09-06 1:37PM EDT | 2024-12-20 | 0.75 | 0.70 | 0.73 | +0.13 | +20.97% | 41 | 4,394 | 49.93% |
| SPY250117P00310000 | 2024-09-06 3:08PM EDT | 2025-01-17 | 0.89 | 0.91 | 0.95 | -0.03 | -3.26% | 64 | 2,990 | 46.14% |
| SPY250321P00310000 | 2024-09-05 2:40PM EDT | 2025-03-21 | 1.18 | 1.39 | 1.42 | 0.00 | - | 10 | 600 | 40.55% |
| SPY250417P00310000 | 2024-09-06 11:49AM EDT | 2025-04-17 | 1.81 | 1.60 | 1.65 | +0.26 | +16.77% | 50 | 112 | 39.02% |
| SPY250620P00310000 | 2024-09-06 10:25AM EDT | 2025-06-20 | 2.20 | 2.03 | 2.07 | +0.17 | +8.37% | 5 | 617 | 35.83% |
| SPY250815P00310000 | 2024-08-29 1:52PM EDT | 2025-08-15 | 2.21 | 2.41 | 2.47 | +0.42 | +23.46% | 3 | 40 | 33.90% |
| SPY250919P00310000 | 2024-09-06 3:08PM EDT | 2025-09-19 | 2.67 | 2.65 | 2.72 | +0.69 | +34.85% | 4 | 18 | 32.91% |
| SPY251219P00310000 | 2024-09-05 3:28PM EDT | 2025-12-19 | 2.97 | 3.26 | 3.37 | 0.00 | - | 14 | 778 | 30.88% |
| SPY260116P00310000 | 2024-09-06 9:55AM EDT | 2026-01-16 | 3.19 | 3.38 | 3.54 | +0.36 | +12.72% | 1 | 195 | 30.31% |
| SPY260618P00310000 | 2024-08-12 9:38AM EDT | 2026-06-18 | 4.00 | 4.08 | 4.99 | 0.00 | - | 1 | 3 | 28.63% |
| SPY261218P00310000 | 2024-09-04 12:50PM EDT | 2026-12-18 | 5.20 | 5.11 | 6.36 | 0.00 | - | 1 | 135 | 26.82% |
© 2024 Yahoo. Todos los derechos reservados.