Mercados españoles cerrados
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1115 -0,0020 (-0,18%) Petróleo Brent
73,69 +0,94 (+1,29%) Bitcoin EUR
54.284,90 +2.255,37 (+4,33%)
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:350.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917C00350000 | 2024-09-13 9:57AM EDT | 2024-09-17 | 211.03 | 212.65 | 213.64 | 0.00 | - | - | 2 | 332.81% |
| SPY240920C00350000 | 2024-09-16 2:15PM EDT | 2024-09-20 | 212.60 | 212.73 | 213.80 | 0.00 | - | 1 | 1,276 | 184.77% |
| SPY240930C00350000 | 2024-09-12 12:59PM EDT | 2024-09-30 | 207.40 | 212.78 | 213.75 | 0.00 | - | 4 | 121 | 98.63% |
| SPY241018C00350000 | 2024-09-16 10:43AM EDT | 2024-10-18 | 211.20 | 212.83 | 213.87 | 0.00 | - | 7 | 18 | 68.16% |
| SPY241031C00350000 | 2024-09-12 2:42PM EDT | 2024-10-31 | 210.24 | 213.49 | 214.59 | 0.00 | - | 2 | 50 | 68.58% |
| SPY241115C00350000 | 2024-09-16 10:43AM EDT | 2024-11-15 | 212.87 | 214.45 | 215.62 | 0.00 | - | 7 | 9 | 67.16% |
| SPY241129C00350000 | 2024-08-29 12:42PM EDT | 2024-11-29 | 217.47 | 215.23 | 216.65 | 0.00 | - | 6 | 159 | 65.17% |
| SPY241220C00350000 | 2024-09-04 9:31AM EDT | 2024-12-20 | 205.56 | 215.79 | 218.36 | 0.00 | - | 1 | 1,440 | 61.82% |
| SPY241231C00350000 | 2024-08-21 2:48PM EDT | 2024-12-31 | 216.19 | 216.07 | 218.16 | 0.00 | - | 4 | 103 | 58.66% |
| SPY250117C00350000 | 2024-09-12 3:40PM EDT | 2025-01-17 | 213.11 | 216.22 | 218.44 | 0.00 | - | 14 | 1,228 | 55.09% |
| SPY250131C00350000 | 2024-08-30 10:53AM EDT | 2025-01-31 | 216.97 | 216.71 | 219.29 | 0.00 | - | 2 | 11 | 54.02% |
| SPY250321C00350000 | 2024-08-22 12:42PM EDT | 2025-03-21 | 218.67 | 219.07 | 221.80 | 0.00 | - | 2 | 308 | 51.31% |
| SPY250417C00350000 | 2024-08-13 12:32PM EDT | 2025-04-17 | 199.24 | 214.43 | 217.70 | 0.00 | - | - | 1 | 42.67% |
| SPY250620C00350000 | 2024-09-16 2:41PM EDT | 2025-06-20 | 222.10 | 221.64 | 225.10 | 0.00 | - | 3 | 41 | 48.43% |
| SPY250815C00350000 | 2024-08-21 9:36AM EDT | 2025-08-15 | 222.58 | 221.90 | 226.50 | 0.00 | - | - | 1 | 45.73% |
| SPY250919C00350000 | 2024-08-29 1:46PM EDT | 2025-09-19 | 228.35 | 223.70 | 227.55 | 0.00 | - | 5 | 10 | 44.58% |
| SPY251219C00350000 | 2024-09-16 11:53AM EDT | 2025-12-19 | 225.43 | 225.93 | 229.78 | 0.00 | - | 3 | 676 | 41.89% |
| SPY260116C00350000 | 2024-09-17 9:36AM EDT | 2026-01-16 | 229.00 | 226.13 | 229.99 | +2.80 | +1.24% | 4 | 187 | 40.84% |
| SPY260618C00350000 | 2024-08-30 3:34PM EDT | 2026-06-18 | 232.20 | 230.00 | 234.50 | 0.00 | - | 50 | 57 | 38.78% |
| SPY261218C00350000 | 2024-09-03 10:10AM EDT | 2026-12-18 | 237.00 | 234.10 | 239.00 | +5.15 | +2.22% | 10 | 154 | 36.80% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00350000 | 2024-09-13 9:43AM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 262.50% |
| SPY240918P00350000 | 2024-09-09 9:35AM EDT | 2024-09-18 | 0.02 | - | 0.01 | 0.00 | - | - | 5 | 196.88% |
| SPY240920P00350000 | 2024-09-16 2:57PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 14,564 | 131.25% |
| SPY240923P00350000 | 2024-09-13 1:23PM EDT | 2024-09-23 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 106.25% |
| SPY240930P00350000 | 2024-09-16 2:19PM EDT | 2024-09-30 | 0.03 | 0.02 | 0.03 | 0.00 | - | 43 | 52,941 | 80.47% |
| SPY241018P00350000 | 2024-09-13 1:04PM EDT | 2024-10-18 | 0.09 | 0.10 | 0.11 | 0.00 | - | 122 | 52,274 | 60.94% |
| SPY241025P00350000 | 2024-09-16 11:12AM EDT | 2024-10-25 | 0.14 | 0.12 | 0.13 | +0.03 | +27.27% | 15 | 124 | 56.25% |
| SPY241031P00350000 | 2024-09-17 2:14PM EDT | 2024-10-31 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 23 | 77,148 | 53.42% |
| SPY241115P00350000 | 2024-09-17 2:59PM EDT | 2024-11-15 | 0.23 | 0.24 | 0.25 | +0.01 | +4.55% | 12 | 10,819 | 49.17% |
| SPY241129P00350000 | 2024-09-17 10:50AM EDT | 2024-11-29 | 0.33 | 0.36 | 0.38 | +0.01 | +3.13% | 7 | 2,327 | 46.68% |
| SPY241220P00350000 | 2024-09-17 3:02PM EDT | 2024-12-20 | 0.61 | 0.61 | 0.63 | +0.05 | +8.93% | 14 | 22,105 | 44.21% |
| SPY241231P00350000 | 2024-09-16 1:32PM EDT | 2024-12-31 | 0.66 | 0.69 | 0.72 | 0.00 | - | 4 | 2,741 | 42.70% |
| SPY250117P00350000 | 2024-09-17 1:20PM EDT | 2025-01-17 | 0.89 | 0.89 | 0.92 | +0.06 | +7.23% | 41 | 8,128 | 41.16% |
| SPY250131P00350000 | 2024-09-13 9:52AM EDT | 2025-01-31 | 0.92 | 1.02 | 1.05 | 0.00 | - | 110 | 1,661 | 39.84% |
| SPY250321P00350000 | 2024-09-17 3:27PM EDT | 2025-03-21 | 1.51 | 1.50 | 1.53 | +0.01 | +0.67% | 14 | 3,591 | 36.46% |
| SPY250417P00350000 | 2024-09-13 2:24PM EDT | 2025-04-17 | 1.62 | 1.75 | 1.79 | 0.00 | - | 1 | 294 | 35.05% |
| SPY250620P00350000 | 2024-09-17 9:52AM EDT | 2025-06-20 | 2.35 | 2.31 | 2.34 | +0.15 | +6.82% | 2 | 10,516 | 32.35% |
| SPY250815P00350000 | 2024-09-10 3:54PM EDT | 2025-08-15 | 3.04 | 2.82 | 2.87 | 0.00 | - | 10 | 145 | 30.74% |
| SPY250919P00350000 | 2024-09-17 3:28PM EDT | 2025-09-19 | 3.20 | 3.16 | 3.22 | +0.18 | +5.96% | 3 | 968 | 29.96% |
| SPY251219P00350000 | 2024-09-16 2:37PM EDT | 2025-12-19 | 3.87 | 3.98 | 4.07 | 0.00 | - | 78 | 2,161 | 28.25% |
| SPY260116P00350000 | 2024-09-16 1:11PM EDT | 2026-01-16 | 4.16 | 4.18 | 4.30 | 0.00 | - | 19 | 3,160 | 27.77% |
| SPY260618P00350000 | 2024-09-11 2:40PM EDT | 2026-06-18 | 5.49 | 5.52 | 6.10 | 0.00 | - | 1 | 128 | 26.36% |
| SPY261218P00350000 | 2024-09-17 12:44PM EDT | 2026-12-18 | 7.50 | 7.00 | 7.83 | +0.25 | +3.45% | 15 | 581 | 24.83% |
© 2024 Yahoo. Todos los derechos reservados.