Mercados españoles cerrados
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1135 +0,0056 (+0,50%) Petróleo Brent
72,92 +1,31 (+1,83%) Bitcoin EUR
51.912,34 -1.836,23 (-3,42%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00355000 | 2024-09-10 1:13PM EDT | 2024-09-20 | 191.85 | 207.34 | 208.19 | 0.00 | - | 4 | 719 | 172.75% |
| SPY240927C00355000 | 2024-09-09 9:47AM EDT | 2024-09-27 | 190.50 | 207.36 | 208.17 | 0.00 | - | 1 | 1 | 110.64% |
| SPY240930C00355000 | 2024-08-16 11:13AM EDT | 2024-09-30 | 199.20 | 206.37 | 207.54 | 0.00 | - | 1 | 26 | 0.00% |
| SPY241018C00355000 | 2024-05-09 2:44PM EDT | 2024-10-18 | 170.96 | 183.00 | 183.99 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241031C00355000 | 2024-08-21 3:53PM EDT | 2024-10-31 | 208.21 | 207.99 | 208.95 | 0.00 | - | 2 | 4 | 61.74% |
| SPY241129C00355000 | 2024-08-29 1:18PM EDT | 2024-11-29 | 211.47 | 209.83 | 211.04 | 0.00 | - | 2 | 347 | 61.77% |
| SPY241220C00355000 | 2024-08-22 3:12PM EDT | 2024-12-20 | 207.45 | 211.00 | 212.16 | 0.00 | - | 124 | 1,842 | 59.01% |
| SPY241231C00355000 | 2024-08-05 2:43PM EDT | 2024-12-31 | 171.26 | 199.67 | 201.15 | 0.00 | - | 4 | 57 | 0.00% |
| SPY250117C00355000 | 2024-09-06 10:26AM EDT | 2025-01-17 | 193.88 | 210.91 | 212.83 | 0.00 | - | 1 | 35 | 52.80% |
| SPY250131C00355000 | 2024-08-30 2:42PM EDT | 2025-01-31 | 211.17 | 211.39 | 213.68 | 0.00 | - | 6 | 7 | 51.86% |
| SPY250321C00355000 | 2024-08-28 9:43AM EDT | 2025-03-21 | 214.67 | 213.72 | 216.25 | 0.00 | - | 6 | 692 | 51.78% |
| SPY250417C00355000 | 2024-07-17 9:36AM EDT | 2025-04-17 | 216.50 | 204.94 | 207.57 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00355000 | 2024-05-30 9:30AM EDT | 2025-06-20 | 187.52 | 205.03 | 208.79 | 0.00 | - | 1 | 10 | 26.66% |
| SPY250919C00355000 | 2024-08-05 12:55PM EDT | 2025-09-19 | 182.30 | 207.84 | 211.72 | 0.00 | - | - | 1 | 30.30% |
| SPY251219C00355000 | 2024-08-26 3:11PM EDT | 2025-12-19 | 222.77 | 220.53 | 224.42 | 0.00 | - | 4 | 37 | 40.77% |
| SPY260116C00355000 | 2024-06-11 2:31PM EDT | 2026-01-16 | 203.60 | 221.46 | 225.14 | 0.00 | - | 1 | 8 | 40.17% |
| SPY260618C00355000 | 2024-08-30 3:34PM EDT | 2026-06-18 | 227.75 | 224.49 | 229.00 | 0.00 | - | 50 | 51 | 37.70% |
| SPY261218C00355000 | 2024-06-17 2:06PM EDT | 2026-12-18 | 225.85 | 231.00 | 235.50 | 0.00 | - | 7 | 17 | 36.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00355000 | 2024-09-10 4:08PM EDT | 2024-09-18 | 0.01 | - | 0.01 | 0.00 | - | - | - | 156.25% |
| SPY240920P00355000 | 2024-09-16 3:31PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 69,424 | 115.63% |
| SPY240925P00355000 | 2024-09-12 2:58PM EDT | 2024-09-25 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 1 | 89.06% |
| SPY240927P00355000 | 2024-09-16 11:48AM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | 0.00 | - | 65 | 479 | 84.38% |
| SPY240930P00355000 | 2024-09-13 2:11PM EDT | 2024-09-30 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 1,333 | 75.39% |
| SPY241018P00355000 | 2024-09-16 10:04AM EDT | 2024-10-18 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 3 | 449 | 57.72% |
| SPY241025P00355000 | 2024-09-10 11:29AM EDT | 2024-10-25 | 0.20 | 0.11 | 0.12 | 0.00 | - | - | 68 | 53.52% |
| SPY241031P00355000 | 2024-09-13 12:46PM EDT | 2024-10-31 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 193 | 50.98% |
| SPY241115P00355000 | 2024-09-16 3:45PM EDT | 2024-11-15 | 0.23 | 0.23 | 0.25 | +0.01 | +4.55% | 267 | 4,515 | 47.41% |
| SPY241129P00355000 | 2024-09-16 12:28PM EDT | 2024-11-29 | 0.38 | 0.35 | 0.37 | -0.17 | -30.91% | 4 | 307 | 44.92% |
| SPY241220P00355000 | 2024-09-16 12:21PM EDT | 2024-12-20 | 0.65 | 0.61 | 0.62 | +0.06 | +10.17% | 80 | 8,982 | 42.68% |
| SPY241231P00355000 | 2024-09-13 2:45PM EDT | 2024-12-31 | 0.65 | 0.68 | 0.70 | 0.00 | - | 1 | 2,603 | 41.16% |
| SPY250117P00355000 | 2024-09-13 2:12PM EDT | 2025-01-17 | 0.82 | 0.88 | 0.89 | 0.00 | - | 1 | 1,772 | 39.67% |
| SPY250131P00355000 | 2024-09-13 3:17PM EDT | 2025-01-31 | 0.96 | 1.01 | 1.04 | 0.00 | - | 8 | 2,523 | 38.57% |
| SPY250321P00355000 | 2024-09-13 3:59PM EDT | 2025-03-21 | 1.48 | 1.49 | 1.50 | 0.00 | - | 1 | 1,227 | 35.27% |
| SPY250417P00355000 | 2024-08-14 9:30AM EDT | 2025-04-17 | 2.00 | 1.69 | 1.72 | 0.00 | - | 1 | 12 | 33.80% |
| SPY250620P00355000 | 2024-09-13 10:50AM EDT | 2025-06-20 | 2.22 | 2.30 | 2.32 | 0.00 | - | 60 | 11,184 | 31.39% |
| SPY250815P00355000 | 2024-09-11 11:32AM EDT | 2025-08-15 | 2.92 | 2.83 | 2.87 | -0.53 | -15.36% | 1 | 293 | 29.90% |
| SPY250919P00355000 | 2024-09-10 11:37AM EDT | 2025-09-19 | 3.70 | 3.19 | 3.23 | 0.00 | - | 1 | 390 | 29.17% |
| SPY251219P00355000 | 2024-09-04 3:17PM EDT | 2025-12-19 | 4.92 | 4.06 | 4.12 | 0.00 | - | 16 | 3,476 | 27.57% |
| SPY260116P00355000 | 2024-09-05 2:19PM EDT | 2026-01-16 | 4.84 | 4.28 | 4.39 | 0.00 | - | 2 | 131 | 27.17% |
| SPY260618P00355000 | 2024-08-13 4:11PM EDT | 2026-06-18 | 5.91 | 4.91 | 6.28 | 0.00 | - | 1 | 3 | 25.88% |
| SPY261218P00355000 | 2024-08-28 3:49PM EDT | 2026-12-18 | 7.10 | 7.29 | 7.85 | 0.00 | - | 16 | 776 | 24.22% |
© 2024 Yahoo. Todos los derechos reservados.