Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.115,72 +999,61 (+1,88%)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00345000 | 2024-08-15 12:52PM EDT | 2024-09-20 | 208.78 | 216.38 | 217.52 | 0.00 | - | 5 | 1,747 | 161.72% |
| SPY240930C00345000 | 2024-08-27 1:49PM EDT | 2024-09-30 | 218.18 | 216.36 | 217.52 | 0.00 | - | 15 | 13 | 103.76% |
| SPY241031C00345000 | 2024-08-21 3:53PM EDT | 2024-10-31 | 218.07 | 217.00 | 218.28 | 0.00 | - | 22 | 15 | 63.60% |
| SPY241129C00345000 | 2024-08-29 1:18PM EDT | 2024-11-29 | 221.19 | 218.73 | 220.26 | 0.00 | - | 2 | 275 | 63.45% |
| SPY241220C00345000 | 2024-08-15 12:52PM EDT | 2024-12-20 | 212.52 | 219.89 | 221.29 | 0.00 | - | 5 | 284 | 60.69% |
| SPY250117C00345000 | 2024-07-24 10:39AM EDT | 2025-01-17 | 208.00 | 221.18 | 223.38 | 0.00 | - | 1 | 40 | 58.50% |
| SPY250131C00345000 | 2024-09-03 3:30PM EDT | 2025-01-31 | 213.52 | 220.11 | 222.82 | 0.00 | - | 1 | 21 | 53.33% |
| SPY250321C00345000 | 2024-08-22 12:52PM EDT | 2025-03-21 | 222.14 | 222.34 | 225.28 | 0.00 | - | 64 | 95 | 50.92% |
| SPY250417C00345000 | 2024-08-13 12:32PM EDT | 2025-04-17 | 203.98 | 219.23 | 222.52 | 0.00 | - | - | 1 | 45.16% |
| SPY250620C00345000 | 2024-08-13 12:23PM EDT | 2025-06-20 | 206.99 | 221.65 | 225.03 | 0.00 | - | 2 | 9 | 43.71% |
| SPY250815C00345000 | 2024-08-16 3:09PM EDT | 2025-08-15 | 222.34 | 225.28 | 229.50 | 0.00 | - | 2 | 2 | 45.42% |
| SPY250919C00345000 | 2024-08-21 9:38AM EDT | 2025-09-19 | 228.77 | 226.77 | 230.53 | 0.00 | - | 1 | 1 | 44.32% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 2025-12-19 | 188.92 | 205.67 | 209.27 | 0.00 | - | 1 | 31 | 0.00% |
| SPY260116C00345000 | 2024-03-27 10:31AM EDT | 2026-01-16 | 200.00 | 187.50 | 192.50 | 0.00 | - | 2 | 4 | 0.00% |
| SPY261218C00345000 | 2024-08-15 3:06PM EDT | 2026-12-18 | 234.21 | 236.69 | 241.50 | 0.00 | - | 2 | 3 | 36.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00345000 | 2024-09-06 3:53PM EDT | 2024-09-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 156.25% |
| SPY240917P00345000 | 2024-09-06 12:19PM EDT | 2024-09-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 137.50% |
| SPY240920P00345000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 6,727 | 103.13% |
| SPY240930P00345000 | 2024-09-13 11:51AM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,387 | 71.88% |
| SPY241018P00345000 | 2024-09-09 2:03PM EDT | 2024-10-18 | 0.16 | 0.08 | 0.09 | 0.00 | - | 232 | 1,269 | 58.40% |
| SPY241031P00345000 | 2024-09-13 9:40AM EDT | 2024-10-31 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 1 | 231 | 51.76% |
| SPY241115P00345000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 1,360 | 6,669 | 48.10% |
| SPY241129P00345000 | 2024-09-12 11:24AM EDT | 2024-11-29 | 0.33 | 0.29 | 0.31 | 0.00 | - | 1 | 1,460 | 45.65% |
| SPY241220P00345000 | 2024-09-13 1:44PM EDT | 2024-12-20 | 0.49 | 0.52 | 0.53 | -0.04 | -7.55% | 1 | 6,080 | 43.46% |
| SPY250117P00345000 | 2024-09-13 10:36AM EDT | 2025-01-17 | 0.75 | 0.76 | 0.78 | -0.04 | -5.06% | 1 | 909 | 40.58% |
| SPY250131P00345000 | 2024-09-13 12:45PM EDT | 2025-01-31 | 0.84 | 0.88 | 0.91 | -0.35 | -29.41% | 4 | 84 | 39.42% |
| SPY250321P00345000 | 2024-09-11 2:25PM EDT | 2025-03-21 | 1.41 | 1.33 | 1.35 | 0.00 | - | 15 | 439 | 36.21% |
| SPY250417P00345000 | 2024-08-28 1:50PM EDT | 2025-04-17 | 1.73 | 1.57 | 1.60 | 0.00 | - | 1 | 36 | 34.89% |
| SPY250620P00345000 | 2024-08-30 3:49PM EDT | 2025-06-20 | 2.02 | 2.07 | 2.09 | 0.00 | - | 1 | 9,906 | 32.20% |
| SPY250815P00345000 | 2024-09-10 11:40AM EDT | 2025-08-15 | 2.55 | 2.55 | 2.60 | -0.48 | -15.84% | 1 | 171 | 30.67% |
| SPY250919P00345000 | 2024-09-10 12:20PM EDT | 2025-09-19 | 3.55 | 2.87 | 2.92 | 0.00 | - | 4 | 1,992 | 29.89% |
| SPY251219P00345000 | 2024-09-09 3:34PM EDT | 2025-12-19 | 4.18 | 3.67 | 3.74 | 0.00 | - | 2 | 11,386 | 28.24% |
| SPY260116P00345000 | 2024-09-06 4:05PM EDT | 2026-01-16 | 4.81 | 3.83 | 3.99 | 0.00 | - | 8 | 228 | 27.82% |
| SPY260618P00345000 | 2024-08-16 2:06PM EDT | 2026-06-18 | 4.85 | 5.00 | 5.67 | 0.00 | - | 1 | 2 | 26.39% |
| SPY261218P00345000 | 2024-08-27 3:14PM EDT | 2026-12-18 | 6.52 | 6.46 | 7.27 | 0.00 | - | 6 | 114 | 24.81% |
© 2024 Yahoo. Todos los derechos reservados.