Mercados españoles cerrados
S&P 500
5.507,54 +12,02 (+0,22%) Nasdaq
17.204,25 +178,37 (+1,05%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1023 0,0000 (-0,00%) Petróleo Brent
70,85 +1,66 (+2,40%) Bitcoin EUR
52.454,68 +498,29 (+0,96%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:55PM EDT. Mercado abierto.
Precio de ejercicio:395.00
Opciones de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00395000 | 2024-09-09 3:44PM EDT | 2024-09-20 | 151.72 | 153.29 | 154.21 | 0.00 | - | 1 | 383 | 0.00% |
| SPY240930C00395000 | 2024-08-08 10:43AM EDT | 2024-09-30 | 135.89 | 145.27 | 146.25 | 0.00 | - | 13 | 22 | 0.00% |
| SPY241018C00395000 | 2024-09-06 12:11PM EDT | 2024-10-18 | 147.04 | 153.82 | 154.83 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 2024-10-31 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241115C00395000 | 2024-09-06 12:07PM EDT | 2024-11-15 | 149.42 | 155.80 | 157.26 | 0.00 | - | 3 | 3 | 48.88% |
| SPY241129C00395000 | 2024-07-08 12:03PM EDT | 2024-11-29 | 168.10 | 139.52 | 140.80 | 0.00 | - | - | 2 | 0.00% |
| SPY241220C00395000 | 2024-09-05 3:29PM EDT | 2024-12-20 | 160.01 | 157.99 | 159.34 | 0.00 | - | 114 | 2,298 | 45.86% |
| SPY241231C00395000 | 2024-08-05 3:36PM EDT | 2024-12-31 | 133.83 | 160.96 | 162.27 | 0.00 | - | 2 | 23 | 50.04% |
| SPY250117C00395000 | 2024-09-06 11:32AM EDT | 2025-01-17 | 154.20 | 158.19 | 160.06 | 0.00 | - | 10 | 270 | 42.19% |
| SPY250131C00395000 | 2024-08-30 12:27PM EDT | 2025-01-31 | 170.79 | 159.04 | 161.10 | 0.00 | - | 2 | 15 | 42.13% |
| SPY250321C00395000 | 2024-09-06 12:13PM EDT | 2025-03-21 | 156.39 | 162.08 | 164.16 | 0.00 | - | 1 | 113 | 40.96% |
| SPY250331C00395000 | 2024-08-27 9:38AM EDT | 2025-03-31 | 174.33 | 161.84 | 164.41 | 0.00 | - | 2 | 39 | 40.27% |
| SPY250417C00395000 | 2024-09-06 12:16PM EDT | 2025-04-17 | 156.87 | 162.25 | 164.75 | 0.00 | - | 2 | 22 | 39.11% |
| SPY250620C00395000 | 2024-08-16 3:59PM EDT | 2025-06-20 | 174.10 | 165.51 | 168.50 | 0.00 | - | 1 | 35 | 38.36% |
| SPY250630C00395000 | 2024-08-27 10:06AM EDT | 2025-06-30 | 179.67 | 165.47 | 168.57 | 0.00 | - | 2 | 102 | 37.77% |
| SPY250815C00395000 | 2024-08-01 1:15PM EDT | 2025-08-15 | 164.94 | 181.82 | 185.77 | 0.00 | - | - | 2 | 48.90% |
| SPY250919C00395000 | 2024-05-23 3:41PM EDT | 2025-09-19 | 156.28 | 172.74 | 176.59 | 0.00 | - | - | 0 | 39.89% |
| SPY251219C00395000 | 2024-09-05 3:09PM EDT | 2025-12-19 | 175.14 | 171.41 | 175.05 | 0.00 | - | 8 | 987 | 34.71% |
| SPY260116C00395000 | 2024-08-29 1:47PM EDT | 2026-01-16 | 188.02 | 171.74 | 175.57 | 0.00 | - | 1 | 34 | 34.06% |
| SPY260618C00395000 | 2024-08-30 11:10AM EDT | 2026-06-18 | 191.93 | 176.62 | 180.37 | 0.00 | - | 1 | 2 | 32.48% |
| SPY261218C00395000 | 2024-09-04 12:53PM EDT | 2026-12-18 | 191.00 | 182.57 | 187.00 | 0.00 | - | 3 | 96 | 31.83% |
Opciones de ventapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00395000 | 2024-09-05 11:04AM EDT | 2024-09-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 160 | 134.38% |
| SPY240913P00395000 | 2024-09-06 4:08PM EDT | 2024-09-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | 271 | 440 | 109.38% |
| SPY240916P00395000 | 2024-09-09 11:43AM EDT | 2024-09-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 792 | 775 | 78.13% |
| SPY240917P00395000 | 2024-09-10 9:30AM EDT | 2024-09-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 71.88% |
| SPY240918P00395000 | 2024-09-06 1:29PM EDT | 2024-09-18 | 0.13 | 0.01 | 0.02 | 0.00 | - | 5 | 4 | 72.66% |
| SPY240920P00395000 | 2024-09-11 12:32PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 34 | 59,714 | 67.97% |
| SPY240927P00395000 | 2024-09-09 11:15AM EDT | 2024-09-27 | 0.13 | 0.04 | 0.05 | 0.00 | - | 113 | 2,066 | 55.08% |
| SPY240930P00395000 | 2024-09-10 11:47AM EDT | 2024-09-30 | 0.08 | 0.05 | 0.06 | 0.00 | - | 8 | 363 | 51.95% |
| SPY241011P00395000 | 2024-09-10 11:43AM EDT | 2024-10-11 | 0.21 | 0.17 | 0.18 | +0.01 | +5.00% | 16 | 219 | 47.51% |
| SPY241018P00395000 | 2024-09-11 11:24AM EDT | 2024-10-18 | 0.31 | 0.23 | 0.24 | +0.03 | +10.71% | 2,033 | 4,636 | 44.48% |
| SPY241031P00395000 | 2024-09-11 11:13AM EDT | 2024-10-31 | 0.44 | 0.34 | 0.35 | -0.15 | -25.42% | 1 | 885 | 40.38% |
| SPY241115P00395000 | 2024-09-11 12:30PM EDT | 2024-11-15 | 0.60 | 0.57 | 0.58 | -0.08 | -11.76% | 10 | 2,344 | 38.21% |
| SPY241129P00395000 | 2024-09-05 12:17PM EDT | 2024-11-29 | 1.24 | 0.74 | 0.75 | 0.00 | - | 2 | 640 | 36.13% |
| SPY241220P00395000 | 2024-09-11 11:40AM EDT | 2024-12-20 | 1.29 | 1.11 | 1.13 | +0.05 | +4.03% | 94 | 11,904 | 34.49% |
| SPY241231P00395000 | 2024-09-11 12:16PM EDT | 2024-12-31 | 1.36 | 1.22 | 1.25 | -0.14 | -9.33% | 11 | 514 | 33.35% |
| SPY250117P00395000 | 2024-09-10 1:32PM EDT | 2025-01-17 | 1.75 | 1.52 | 1.54 | 0.00 | - | 2 | 7,592 | 32.31% |
| SPY250131P00395000 | 2024-09-05 10:54AM EDT | 2025-01-31 | 2.16 | 1.74 | 1.78 | 0.00 | - | 2 | 119 | 31.56% |
| SPY250228P00395000 | 2024-08-28 1:14PM EDT | 2025-02-28 | 2.13 | 2.19 | 2.22 | 0.00 | - | 2 | 2 | 30.19% |
| SPY250321P00395000 | 2024-09-11 10:31AM EDT | 2025-03-21 | 3.21 | 2.54 | 2.56 | -0.19 | -5.59% | 5 | 1,465 | 29.37% |
| SPY250331P00395000 | 2024-09-11 12:46PM EDT | 2025-03-31 | 2.77 | 2.68 | 2.70 | -0.26 | -8.58% | 4 | 122 | 28.97% |
| SPY250417P00395000 | 2024-08-16 11:41AM EDT | 2025-04-17 | 2.59 | 2.97 | 3.01 | 0.00 | - | 4 | 10 | 28.51% |
| SPY250620P00395000 | 2024-09-06 12:35PM EDT | 2025-06-20 | 4.92 | 3.85 | 3.88 | 0.00 | - | 2 | 895 | 26.62% |
| SPY250630P00395000 | 2024-09-06 3:03PM EDT | 2025-06-30 | 4.15 | 4.00 | 4.04 | -0.80 | -16.16% | 2 | 17 | 26.42% |
| SPY250815P00395000 | 2024-09-03 3:46PM EDT | 2025-08-15 | 5.30 | 4.69 | 4.74 | 0.00 | - | 1 | 556 | 25.57% |
| SPY250919P00395000 | 2024-09-11 11:55AM EDT | 2025-09-19 | 5.72 | 5.24 | 5.29 | +0.28 | +5.15% | 22 | 773 | 25.06% |
| SPY251219P00395000 | 2024-09-10 2:13PM EDT | 2025-12-19 | 6.91 | 6.56 | 6.66 | 0.00 | - | 7 | 1,381 | 23.94% |
| SPY260116P00395000 | 2024-09-11 12:40PM EDT | 2026-01-16 | 7.05 | 6.93 | 7.10 | -0.64 | -8.32% | 3 | 1,970 | 23.68% |
| SPY260618P00395000 | 2024-09-11 10:25AM EDT | 2026-06-18 | 10.11 | 8.96 | 9.44 | +0.60 | +6.31% | 1 | 558 | 22.54% |
| SPY261218P00395000 | 2024-09-03 3:23PM EDT | 2026-12-18 | 11.06 | 11.33 | 12.05 | 0.00 | - | 3 | 662 | 21.56% |
© 2024 Yahoo. Todos los derechos reservados.