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
49.221,98 -1.954,75 (-3,82%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00340000 | 2024-07-25 11:33AM EDT | 2024-09-20 | 206.40 | 222.96 | 223.94 | 0.00 | - | 1 | 3,856 | 269.15% |
| SPY240930C00340000 | 2024-08-27 1:29PM EDT | 2024-09-30 | 223.17 | 200.08 | 201.10 | 0.00 | - | 15 | 15 | 75.39% |
| SPY241018C00340000 | 2024-08-20 9:38AM EDT | 2024-10-18 | 221.41 | 200.21 | 201.31 | 0.00 | - | 22 | 24 | 61.23% |
| SPY241031C00340000 | 2024-09-06 12:56PM EDT | 2024-10-31 | 201.60 | 200.89 | 202.03 | -21.41 | -9.60% | 10 | 71 | 62.31% |
| SPY241115C00340000 | 2024-08-19 9:44AM EDT | 2024-11-15 | 218.68 | 201.93 | 203.12 | 0.00 | - | 4 | 3 | 62.44% |
| SPY241129C00340000 | 2024-08-29 1:18PM EDT | 2024-11-29 | 226.13 | 202.70 | 204.10 | 0.00 | - | 10 | 263 | 61.10% |
| SPY241220C00340000 | 2024-08-12 10:47AM EDT | 2024-12-20 | 200.66 | 203.81 | 205.15 | 0.00 | - | 5 | 950 | 58.47% |
| SPY250117C00340000 | 2024-09-03 3:30PM EDT | 2025-01-17 | 217.73 | 203.65 | 205.85 | 0.00 | - | 1 | 222 | 52.72% |
| SPY250131C00340000 | 2024-08-30 12:21PM EDT | 2025-01-31 | 224.34 | 204.12 | 206.69 | 0.00 | - | 4 | 55 | 51.85% |
| SPY250321C00340000 | 2024-08-30 11:44AM EDT | 2025-03-21 | 226.64 | 206.42 | 209.22 | 0.00 | - | 1 | 21 | 52.14% |
| SPY250417C00340000 | 2024-09-04 3:54PM EDT | 2025-04-17 | 219.01 | 206.65 | 209.61 | 0.00 | - | 1 | 2 | 49.49% |
| SPY250620C00340000 | 2024-07-17 2:28PM EDT | 2025-06-20 | 232.15 | 224.28 | 228.06 | 0.00 | - | 12 | 36 | 62.12% |
| SPY250815C00340000 | 2024-08-26 9:47AM EDT | 2025-08-15 | 235.54 | 209.48 | 213.74 | 0.00 | - | 2 | 0 | 44.72% |
| SPY251219C00340000 | 2024-07-29 10:40AM EDT | 2025-12-19 | 224.23 | 231.76 | 235.50 | 0.00 | - | 2 | 39 | 54.10% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY261218C00340000 | 2024-09-03 1:39PM EDT | 2026-12-18 | 239.70 | 220.50 | 225.50 | 0.00 | - | 10 | 66 | 36.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00340000 | 2024-09-06 4:05PM EDT | 2024-09-13 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,030 | 1,205 | 106.25% |
| SPY240920P00340000 | 2024-09-06 12:11PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 115 | 9,019 | 84.77% |
| SPY240930P00340000 | 2024-09-04 2:51PM EDT | 2024-09-30 | 0.15 | 0.10 | 0.11 | +0.01 | +7.14% | 10 | 540 | 69.04% |
| SPY241018P00340000 | 2024-09-05 1:51PM EDT | 2024-10-18 | 0.20 | 0.27 | 0.28 | 0.00 | - | 12 | 3,775 | 58.35% |
| SPY241031P00340000 | 2024-09-06 4:10PM EDT | 2024-10-31 | 0.39 | 0.37 | 0.40 | +0.10 | +34.48% | 187 | 2,784 | 53.27% |
| SPY241115P00340000 | 2024-09-06 3:08PM EDT | 2024-11-15 | 0.56 | 0.57 | 0.59 | +0.12 | +27.27% | 138 | 51,312 | 50.02% |
| SPY241129P00340000 | 2024-09-06 2:12PM EDT | 2024-11-29 | 0.76 | 0.69 | 0.73 | +0.21 | +38.18% | 27 | 1,899 | 47.27% |
| SPY241220P00340000 | 2024-09-06 4:05PM EDT | 2024-12-20 | 0.98 | 0.97 | 0.99 | +0.17 | +20.99% | 52 | 10,423 | 44.36% |
| SPY250117P00340000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 1.23 | 1.23 | 1.27 | +0.19 | +18.27% | 2 | 1,900 | 41.09% |
| SPY250131P00340000 | 2024-09-06 2:24PM EDT | 2025-01-31 | 1.46 | 1.37 | 1.42 | +0.29 | +24.79% | 5 | 753 | 39.86% |
| SPY250321P00340000 | 2024-09-05 10:27AM EDT | 2025-03-21 | 1.56 | 1.88 | 1.91 | 0.00 | - | 1 | 2,406 | 36.45% |
| SPY250417P00340000 | 2024-08-30 4:00PM EDT | 2025-04-17 | 1.45 | 2.16 | 2.22 | 0.00 | - | 209 | 237 | 35.18% |
| SPY250620P00340000 | 2024-09-05 9:49AM EDT | 2025-06-20 | 2.95 | 2.72 | 2.77 | +0.40 | +15.69% | 6 | 8,656 | 32.43% |
| SPY250815P00340000 | 2024-08-30 3:50PM EDT | 2025-08-15 | 3.39 | 3.23 | 3.31 | +1.07 | +46.12% | 3 | 116 | 30.82% |
| SPY250919P00340000 | 2024-09-06 12:50PM EDT | 2025-09-19 | 3.72 | 3.55 | 3.64 | +0.25 | +7.20% | 1 | 174 | 29.98% |
| SPY251219P00340000 | 2024-09-03 12:44PM EDT | 2025-12-19 | 3.99 | 4.35 | 4.47 | +0.28 | +7.55% | 1 | 1,518 | 28.22% |
| SPY260116P00340000 | 2024-08-23 4:07PM EDT | 2026-01-16 | 3.77 | 4.54 | 4.70 | 0.00 | - | 4 | 595 | 27.74% |
| SPY260618P00340000 | 2024-08-06 10:37AM EDT | 2026-06-18 | 7.31 | 5.05 | 5.93 | 0.00 | - | 25 | 26 | 25.70% |
| SPY261218P00340000 | 2024-09-05 1:46PM EDT | 2026-12-18 | 6.95 | 6.88 | 8.38 | 0.00 | - | 1 | 146 | 24.92% |
© 2024 Yahoo. Todos los derechos reservados.