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
49.098,99 +206,98 (+0,42%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00330000 | 2024-08-23 2:59PM EDT | 2024-09-20 | 232.03 | 210.06 | 211.07 | 0.00 | - | 1 | 902 | 107.03% |
| SPY240930C00330000 | 2024-08-22 9:41AM EDT | 2024-09-30 | 234.44 | 210.05 | 211.08 | 0.00 | - | 2 | 62 | 80.47% |
| SPY241018C00330000 | 2024-08-02 10:15AM EDT | 2024-10-18 | 202.86 | 233.58 | 234.67 | 0.00 | - | 1 | 1 | 166.37% |
| SPY241115C00330000 | 2024-07-19 3:59PM EDT | 2024-11-15 | 222.61 | 227.38 | 228.59 | 0.00 | - | 3 | 22 | 114.81% |
| SPY241220C00330000 | 2024-08-01 12:03PM EDT | 2024-12-20 | 221.44 | 236.77 | 238.22 | 0.00 | - | 7 | 1,298 | 110.11% |
| SPY250117C00330000 | 2024-09-04 3:16PM EDT | 2025-01-17 | 224.80 | 213.36 | 215.61 | 0.00 | - | 35 | 78 | 54.93% |
| SPY250321C00330000 | 2024-08-27 2:54PM EDT | 2025-03-21 | 239.29 | 215.97 | 218.78 | 0.00 | - | 1 | 22 | 51.51% |
| SPY250417C00330000 | 2024-08-15 2:41PM EDT | 2025-04-17 | 231.57 | 216.18 | 219.19 | 0.00 | - | 1 | 2 | 51.42% |
| SPY250620C00330000 | 2024-08-16 2:05PM EDT | 2025-06-20 | 234.96 | 218.92 | 221.50 | 0.00 | - | 9 | 43 | 48.50% |
| SPY250815C00330000 | 2024-08-30 10:36AM EDT | 2025-08-15 | 240.36 | 218.74 | 223.00 | 0.00 | - | 14 | 8 | 46.12% |
| SPY250919C00330000 | 2024-08-14 12:23PM EDT | 2025-09-19 | 226.95 | 220.22 | 224.06 | 0.00 | - | 10 | 17 | 45.08% |
| SPY251219C00330000 | 2024-08-06 12:51PM EDT | 2025-12-19 | 213.00 | 232.33 | 236.14 | 0.00 | - | 2 | 70 | 50.83% |
| SPY260116C00330000 | 2024-07-19 1:28PM EDT | 2026-01-16 | 237.67 | 237.67 | 242.50 | 0.00 | - | 1 | 5 | 52.34% |
| SPY261218C00330000 | 2024-07-19 2:41PM EDT | 2026-12-18 | 244.15 | 245.50 | 250.50 | 0.00 | - | 1 | 30 | 46.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00330000 | 2024-09-06 12:24PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,123 | 112.50% |
| SPY240920P00330000 | 2024-09-06 2:24PM EDT | 2024-09-20 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 84 | 26,082 | 91.41% |
| SPY240930P00330000 | 2024-09-06 12:27PM EDT | 2024-09-30 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 12 | 964 | 73.44% |
| SPY241018P00330000 | 2024-09-06 12:01PM EDT | 2024-10-18 | 0.30 | 0.24 | 0.25 | +0.12 | +66.67% | 19 | 1,693 | 61.62% |
| SPY241115P00330000 | 2024-09-06 2:34PM EDT | 2024-11-15 | 0.55 | 0.50 | 0.52 | +0.17 | +44.74% | 7 | 1,446 | 52.30% |
| SPY241220P00330000 | 2024-09-05 2:50PM EDT | 2024-12-20 | 0.67 | 0.87 | 0.89 | 0.00 | - | 5 | 15,439 | 46.29% |
| SPY250117P00330000 | 2024-09-05 9:48AM EDT | 2025-01-17 | 1.12 | 1.11 | 1.15 | +0.10 | +9.80% | 1 | 3,105 | 42.84% |
| SPY250321P00330000 | 2024-09-06 2:33PM EDT | 2025-03-21 | 1.76 | 1.70 | 1.73 | +0.19 | +12.10% | 200 | 2,607 | 37.85% |
| SPY250417P00330000 | 2024-09-06 3:03PM EDT | 2025-04-17 | 1.93 | 1.94 | 2.00 | +0.46 | +31.29% | 1 | 99 | 36.45% |
| SPY250620P00330000 | 2024-09-06 2:54PM EDT | 2025-06-20 | 2.51 | 2.47 | 2.51 | +0.32 | +14.61% | 397 | 3,398 | 33.58% |
| SPY250815P00330000 | 2024-09-04 9:52AM EDT | 2025-08-15 | 2.75 | 2.92 | 3.00 | 0.00 | - | 3 | 73 | 31.85% |
| SPY250919P00330000 | 2024-09-06 10:39AM EDT | 2025-09-19 | 3.10 | 3.22 | 3.30 | -0.04 | -1.27% | 1 | 230 | 30.96% |
| SPY251219P00330000 | 2024-09-06 3:09PM EDT | 2025-12-19 | 3.99 | 3.94 | 4.07 | +0.17 | +4.45% | 2 | 2,051 | 29.11% |
| SPY260116P00330000 | 2024-09-05 12:25PM EDT | 2026-01-16 | 4.20 | 4.12 | 4.26 | +0.12 | +2.94% | 1 | 2,514 | 28.57% |
| SPY260618P00330000 | 2024-08-05 9:30AM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPY261218P00330000 | 2024-09-06 11:39AM EDT | 2026-12-18 | 7.18 | 6.24 | 7.65 | +0.86 | +13.61% | 79 | 162 | 25.55% |
© 2024 Yahoo. Todos los derechos reservados.