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
48.663,41 +228,44 (+0,47%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00360000 | 2024-08-05 9:30AM EDT | 2024-09-13 | 158.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPY240920C00360000 | 2024-08-23 9:30AM EDT | 2024-09-20 | 201.16 | 180.15 | 181.14 | 0.00 | - | 1 | 1,621 | 90.14% |
| SPY240930C00360000 | 2024-07-24 9:33AM EDT | 2024-09-30 | 191.86 | 203.04 | 204.07 | 0.00 | - | 1 | 42 | 187.68% |
| SPY241018C00360000 | 2024-08-05 11:37AM EDT | 2024-10-18 | 165.41 | 190.92 | 191.96 | 0.00 | - | 2 | 6 | 108.92% |
| SPY241031C00360000 | 2024-09-06 1:01PM EDT | 2024-10-31 | 181.90 | 181.16 | 182.28 | -21.63 | -10.63% | 16 | 458 | 57.68% |
| SPY241115C00360000 | 2024-09-06 1:13PM EDT | 2024-11-15 | 184.10 | 182.30 | 183.46 | -18.72 | -9.23% | 1 | 5 | 57.62% |
| SPY241129C00360000 | 2024-08-29 11:25AM EDT | 2024-11-29 | 206.16 | 183.14 | 184.49 | 0.00 | - | 7 | 144 | 56.33% |
| SPY241220C00360000 | 2024-08-22 3:32PM EDT | 2024-12-20 | 201.76 | 184.33 | 185.62 | 0.00 | - | 1 | 2,123 | 53.94% |
| SPY241231C00360000 | 2024-07-12 11:26AM EDT | 2024-12-31 | 209.59 | 178.55 | 180.60 | 0.00 | - | 10 | 212 | 30.47% |
| SPY250117C00360000 | 2024-09-03 12:17PM EDT | 2025-01-17 | 186.60 | 184.27 | 186.39 | -15.00 | -7.44% | 1 | 1,033 | 51.30% |
| SPY250131C00360000 | 2024-08-30 10:37AM EDT | 2025-01-31 | 207.44 | 184.88 | 187.35 | 0.00 | - | 4 | 7 | 50.78% |
| SPY250321C00360000 | 2024-08-30 9:33AM EDT | 2025-03-21 | 208.56 | 187.40 | 190.07 | 0.00 | - | 1 | 30 | 48.38% |
| SPY250620C00360000 | 2024-08-13 11:43AM EDT | 2025-06-20 | 192.61 | 190.60 | 193.41 | 0.00 | - | 438 | 886 | 43.93% |
| SPY251219C00360000 | 2024-08-26 2:53PM EDT | 2025-12-19 | 218.25 | 195.03 | 198.87 | 0.00 | - | 2 | 596 | 38.87% |
| SPY260116C00360000 | 2024-07-12 3:57PM EDT | 2026-01-16 | 221.60 | 190.99 | 194.99 | 0.00 | - | 2 | 16 | 34.69% |
| SPY260618C00360000 | 2024-08-29 12:27PM EDT | 2026-06-18 | 225.15 | 199.00 | 204.00 | 0.00 | - | - | 1 | 36.31% |
| SPY261218C00360000 | 2024-09-03 3:42PM EDT | 2026-12-18 | 217.92 | 203.50 | 208.50 | 0.00 | - | 2 | 23 | 34.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00360000 | 2024-09-06 12:51PM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 385 | 2,014 | 94.53% |
| SPY240920P00360000 | 2024-09-06 3:00PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 61 | 9,850 | 78.32% |
| SPY240927P00360000 | 2024-09-06 12:56PM EDT | 2024-09-27 | 0.20 | 0.13 | 0.15 | +0.07 | +53.85% | 171 | 848 | 67.58% |
| SPY240930P00360000 | 2024-09-06 11:47AM EDT | 2024-09-30 | 0.20 | 0.14 | 0.15 | +0.08 | +66.67% | 4 | 1,482 | 63.48% |
| SPY241018P00360000 | 2024-09-06 1:12PM EDT | 2024-10-18 | 0.38 | 0.35 | 0.37 | +0.09 | +31.03% | 14 | 78,132 | 53.71% |
| SPY241031P00360000 | 2024-09-06 3:04PM EDT | 2024-10-31 | 0.47 | 0.49 | 0.51 | +0.11 | +30.56% | 145 | 839 | 49.27% |
| SPY241115P00360000 | 2024-09-06 12:25PM EDT | 2024-11-15 | 0.88 | 0.73 | 0.75 | +0.33 | +60.00% | 3 | 4,164 | 46.30% |
| SPY241129P00360000 | 2024-09-06 9:45AM EDT | 2024-11-29 | 0.63 | 0.87 | 0.91 | -0.17 | -21.25% | 4 | 660 | 43.60% |
| SPY241220P00360000 | 2024-09-06 4:08PM EDT | 2024-12-20 | 1.20 | 1.19 | 1.22 | +0.18 | +17.65% | 524 | 11,702 | 40.98% |
| SPY241231P00360000 | 2024-09-04 1:30PM EDT | 2024-12-31 | 1.19 | 1.28 | 1.32 | 0.00 | - | 3 | 379 | 39.54% |
| SPY250117P00360000 | 2024-09-06 2:08PM EDT | 2025-01-17 | 1.59 | 1.51 | 1.56 | +0.31 | +24.22% | 10 | 6,738 | 38.06% |
| SPY250131P00360000 | 2024-09-04 1:28PM EDT | 2025-01-31 | 1.95 | 1.69 | 1.74 | +0.39 | +25.00% | 4 | 94 | 36.95% |
| SPY250321P00360000 | 2024-09-06 11:49AM EDT | 2025-03-21 | 2.60 | 2.31 | 2.35 | +0.49 | +23.22% | 2 | 2,422 | 33.96% |
| SPY250417P00360000 | 2024-08-29 9:41AM EDT | 2025-04-17 | 1.84 | 2.65 | 2.72 | 0.00 | - | 1 | 113 | 32.83% |
| SPY250620P00360000 | 2024-09-03 3:35PM EDT | 2025-06-20 | 3.10 | 3.33 | 3.38 | 0.00 | - | 1 | 6,131 | 30.34% |
| SPY250815P00360000 | 2024-09-05 4:03PM EDT | 2025-08-15 | 4.15 | 3.95 | 4.04 | +0.71 | +20.64% | 1 | 533 | 28.93% |
| SPY250919P00360000 | 2024-09-05 9:44AM EDT | 2025-09-19 | 4.05 | 4.34 | 4.44 | 0.00 | - | 1 | 470 | 28.18% |
| SPY251219P00360000 | 2024-09-05 2:00PM EDT | 2025-12-19 | 4.83 | 5.32 | 5.44 | 0.00 | - | 2 | 5,556 | 26.62% |
| SPY260116P00360000 | 2024-09-04 12:14PM EDT | 2026-01-16 | 5.10 | 5.54 | 5.72 | 0.00 | - | 1 | 297 | 26.19% |
| SPY260618P00360000 | 2024-09-04 12:38PM EDT | 2026-06-18 | 6.72 | 6.66 | 8.01 | 0.00 | - | 20 | 20 | 25.12% |
| SPY261218P00360000 | 2024-09-05 10:22AM EDT | 2026-12-18 | 8.75 | 8.37 | 9.40 | 0.00 | - | 2 | 994 | 23.26% |
© 2024 Yahoo. Todos los derechos reservados.