Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1162 -0,0004 (-0,03%) Petróleo Brent
74,47 -0,41 (-0,55%) Oro
2.644,10 +29,50 (+1,13%) Bitcoin EUR
56.057,60 -896,12 (-1,57%)
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 02:23PM EDT. Mercado abierto.
Precio de ejercicio:325.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00325000 | 2024-08-06 4:08PM EDT | 2024-09-20 | 200.02 | 224.97 | 226.21 | 0.00 | - | 2 | 1,162 | 0.00% |
| SPY240930C00325000 | 2024-08-08 2:05PM EDT | 2024-09-30 | 207.72 | 215.04 | 216.07 | 0.00 | - | 3 | 288 | 0.00% |
| SPY241115C00325000 | 2024-08-05 9:44AM EDT | 2024-11-15 | 195.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241220C00325000 | 2024-09-18 3:12PM EDT | 2024-12-20 | 241.25 | 247.09 | 248.28 | 0.00 | - | 6 | 540 | 78.45% |
| SPY250117C00325000 | 2024-09-19 12:20PM EDT | 2025-01-17 | 248.74 | 246.94 | 248.86 | 0.00 | - | 1 | 75 | 69.29% |
| SPY250321C00325000 | 2024-08-13 12:03PM EDT | 2025-03-21 | 222.36 | 238.48 | 241.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPY250417C00325000 | 2024-08-13 1:08PM EDT | 2025-04-17 | 224.47 | 238.46 | 241.82 | 0.00 | - | 2 | 2 | 26.76% |
| SPY250620C00325000 | 2024-09-19 2:46PM EDT | 2025-06-20 | 255.41 | 251.36 | 254.75 | 0.00 | - | 8 | 38 | 53.99% |
| SPY250919C00325000 | 2024-09-16 11:12AM EDT | 2025-09-19 | 247.02 | 253.14 | 256.86 | 0.00 | - | 1 | 1 | 51.14% |
| SPY251219C00325000 | 2024-07-11 9:48AM EDT | 2025-12-19 | 254.74 | 222.42 | 226.00 | 0.00 | - | 2 | 57 | 0.00% |
| SPY260116C00325000 | 2024-06-07 11:31AM EDT | 2026-01-16 | 230.01 | 246.76 | 250.61 | 0.00 | - | 1 | 43 | 37.89% |
| SPY261218C00325000 | 2024-09-13 4:04PM EDT | 2026-12-18 | 255.44 | 262.00 | 266.50 | 0.00 | - | 2 | 26 | 40.52% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00325000 | 2024-09-16 2:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,406 | 306.25% |
| SPY240930P00325000 | 2024-09-19 2:53PM EDT | 2024-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,500 | 3,191 | 93.75% |
| SPY241018P00325000 | 2024-09-19 3:40PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.06 | 0.00 | - | 4,008 | 3,356 | 69.34% |
| SPY241025P00325000 | 2024-09-19 3:41PM EDT | 2024-10-25 | 0.08 | 0.06 | 0.07 | 0.00 | - | 8 | 33 | 63.28% |
| SPY241115P00325000 | 2024-09-19 11:48AM EDT | 2024-11-15 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 5 | 2,761 | 53.22% |
| SPY241220P00325000 | 2024-09-19 3:59PM EDT | 2024-12-20 | 0.38 | 0.34 | 0.35 | 0.00 | - | 544 | 9,639 | 47.68% |
| SPY250117P00325000 | 2024-09-18 9:31AM EDT | 2025-01-17 | 0.72 | 0.54 | 0.55 | 0.00 | - | 9 | 6,127 | 44.34% |
| SPY250321P00325000 | 2024-09-17 11:33AM EDT | 2025-03-21 | 1.08 | 1.00 | 1.01 | 0.00 | - | 1 | 340 | 39.30% |
| SPY250417P00325000 | 2024-08-23 2:51PM EDT | 2025-04-17 | 1.40 | 1.20 | 1.22 | 0.00 | - | 2 | 142 | 37.82% |
| SPY250620P00325000 | 2024-09-19 1:02PM EDT | 2025-06-20 | 1.62 | 1.64 | 1.65 | 0.00 | - | 21 | 1,093 | 34.85% |
| SPY250815P00325000 | 2024-09-19 3:30PM EDT | 2025-08-15 | 2.04 | 2.02 | 2.05 | 0.00 | - | 5 | 23 | 33.03% |
| SPY250919P00325000 | 2024-09-16 11:43AM EDT | 2025-09-19 | 2.49 | 2.29 | 2.31 | 0.00 | - | 1 | 578 | 32.12% |
| SPY251219P00325000 | 2024-09-17 2:14PM EDT | 2025-12-19 | 3.16 | 2.92 | 2.96 | 0.00 | - | 2 | 1,057 | 30.17% |
| SPY260116P00325000 | 2024-09-10 9:57AM EDT | 2026-01-16 | 3.46 | 3.10 | 3.15 | 0.00 | - | 1 | 1,727 | 29.66% |
| SPY260618P00325000 | 2024-08-12 12:53PM EDT | 2026-06-18 | 4.89 | 3.99 | 4.73 | 0.00 | - | 5 | 20 | 28.24% |
| SPY261218P00325000 | 2024-09-09 3:53PM EDT | 2026-12-18 | 6.00 | 5.46 | 5.69 | 0.00 | - | 4 | 238 | 26.00% |
© 2024 Yahoo. Todos los derechos reservados.