Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
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:400.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731C00400000 | 2024-07-18 10:05AM EDT | 2024-07-31 | 159.81 | 144.43 | 144.86 | 0.00 | - | 1 | 37 | 112.89% |
| SPY240802C00400000 | 2024-07-26 9:30AM EDT | 2024-08-02 | 142.88 | 144.73 | 145.13 | -21.49 | -13.07% | 1 | 66 | 107.62% |
| SPY240806C00400000 | 2024-07-24 3:49PM EDT | 2024-08-06 | 142.79 | 144.86 | 145.26 | 0.00 | - | 1 | 1 | 89.01% |
| SPY240816C00400000 | 2024-07-26 9:42AM EDT | 2024-08-16 | 143.62 | 145.70 | 146.12 | +2.99 | +2.13% | 4 | 86 | 74.88% |
| SPY240830C00400000 | 2024-07-26 12:18PM EDT | 2024-08-30 | 147.88 | 146.71 | 147.21 | +4.19 | +2.92% | 4 | 6,348 | 64.81% |
| SPY240920C00400000 | 2024-07-26 1:26PM EDT | 2024-09-20 | 147.84 | 147.97 | 148.74 | +4.84 | +3.38% | 7 | 976 | 56.79% |
| SPY240930C00400000 | 2024-07-24 9:31AM EDT | 2024-09-30 | 153.18 | 147.94 | 148.84 | 0.00 | - | 1 | 379 | 52.42% |
| SPY241018C00400000 | 2024-07-22 1:16PM EDT | 2024-10-18 | 158.94 | 148.60 | 149.46 | 0.00 | - | 1 | 18 | 49.43% |
| SPY241031C00400000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 153.83 | 147.37 | 148.70 | 0.00 | - | 2 | 24 | 44.07% |
| SPY241115C00400000 | 2024-07-12 3:04PM EDT | 2024-11-15 | 170.37 | 150.65 | 151.69 | 0.00 | - | 2 | 2 | 47.47% |
| SPY241129C00400000 | 2024-05-22 11:51AM EDT | 2024-11-29 | 140.95 | 154.51 | 156.04 | 0.00 | - | - | 1 | 50.81% |
| SPY241220C00400000 | 2024-07-25 1:10PM EDT | 2024-12-20 | 151.50 | 153.00 | 154.12 | -4.91 | -3.14% | 1 | 8,937 | 45.32% |
| SPY241231C00400000 | 2024-07-25 11:13AM EDT | 2024-12-31 | 153.70 | 152.88 | 154.35 | +0.41 | +0.27% | 3 | 129 | 44.05% |
| SPY250117C00400000 | 2024-07-26 3:54PM EDT | 2025-01-17 | 153.05 | 153.33 | 155.03 | 0.00 | - | 12 | 1,666 | 42.78% |
| SPY250131C00400000 | 2024-07-22 2:18PM EDT | 2025-01-31 | 165.66 | 153.97 | 156.33 | 0.00 | - | 1 | 2 | 42.81% |
| SPY250321C00400000 | 2024-07-23 12:23PM EDT | 2025-03-21 | 169.61 | 157.54 | 159.46 | 0.00 | - | 2 | 498 | 41.49% |
| SPY250331C00400000 | 2024-07-12 12:06PM EDT | 2025-03-31 | 175.10 | 157.23 | 159.92 | 0.00 | - | 6 | 16 | 41.11% |
| SPY250620C00400000 | 2024-07-25 11:09AM EDT | 2025-06-20 | 161.00 | 161.28 | 164.10 | 0.00 | - | 3 | 339 | 39.19% |
| SPY250630C00400000 | 2024-07-24 1:49PM EDT | 2025-06-30 | 164.00 | 161.14 | 164.70 | 0.00 | - | 1 | 1 | 39.08% |
| SPY250815C00400000 | 2024-07-24 3:58PM EDT | 2025-08-15 | 163.50 | 163.14 | 166.96 | 0.00 | - | 1 | 1 | 38.33% |
| SPY250919C00400000 | 2024-07-08 1:07PM EDT | 2025-09-19 | 178.02 | 165.00 | 168.56 | 0.00 | - | 1 | 50 | 37.80% |
| SPY251219C00400000 | 2024-07-25 4:03PM EDT | 2025-12-19 | 165.00 | 168.60 | 172.32 | 0.00 | - | 1 | 2,833 | 36.55% |
| SPY260116C00400000 | 2024-07-25 2:30PM EDT | 2026-01-16 | 170.60 | 168.96 | 172.69 | 0.00 | - | 1 | 139 | 35.80% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 2026-06-18 | 169.00 | 179.02 | 183.00 | 0.00 | - | 1 | 4 | 36.73% |
| SPY261218C00400000 | 2024-07-25 3:35PM EDT | 2026-12-18 | 182.31 | 181.50 | 186.50 | 0.00 | - | 5 | 117 | 34.15% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240731P00400000 | 2024-07-25 11:15AM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,205 | 78.13% |
| SPY240802P00400000 | 2024-07-26 11:47AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 1,429 | 67.19% |
| SPY240806P00400000 | 2024-07-26 4:09PM EDT | 2024-08-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 127 | 529 | 53.13% |
| SPY240816P00400000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 56 | 108,161 | 47.85% |
| SPY240830P00400000 | 2024-07-26 4:12PM EDT | 2024-08-30 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 475 | 8,475 | 40.72% |
| SPY240920P00400000 | 2024-07-26 4:08PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.34 | -0.16 | -32.00% | 106 | 36,536 | 36.08% |
| SPY240930P00400000 | 2024-07-26 1:53PM EDT | 2024-09-30 | 0.47 | 0.42 | 0.44 | -0.14 | -22.95% | 111 | 8,179 | 34.50% |
| SPY241018P00400000 | 2024-07-26 3:04PM EDT | 2024-10-18 | 0.71 | 0.65 | 0.67 | -0.16 | -18.39% | 37 | 34,376 | 32.62% |
| SPY241031P00400000 | 2024-07-25 3:57PM EDT | 2024-10-31 | 1.02 | 0.77 | 0.80 | 0.00 | - | 388 | 9,992 | 31.25% |
| SPY241115P00400000 | 2024-07-26 12:58PM EDT | 2024-11-15 | 1.01 | 1.01 | 1.04 | -0.11 | -9.82% | 31 | 4,615 | 30.43% |
| SPY241129P00400000 | 2024-07-25 3:54PM EDT | 2024-11-29 | 1.45 | 1.15 | 1.19 | 0.00 | - | 7 | 608 | 29.40% |
| SPY241220P00400000 | 2024-07-26 3:49PM EDT | 2024-12-20 | 1.52 | 1.51 | 1.53 | -0.42 | -21.65% | 27 | 72,974 | 28.53% |
| SPY241231P00400000 | 2024-07-26 3:52PM EDT | 2024-12-31 | 1.64 | 1.61 | 1.64 | -0.46 | -21.90% | 12 | 2,361 | 27.90% |
| SPY250117P00400000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 1.90 | 1.87 | 1.91 | -0.32 | -14.41% | 93 | 17,737 | 27.34% |
| SPY250131P00400000 | 2024-07-26 11:36AM EDT | 2025-01-31 | 2.21 | 2.03 | 2.14 | +0.39 | +21.43% | 1 | 149 | 26.94% |
| SPY250321P00400000 | 2024-07-26 1:26PM EDT | 2025-03-21 | 2.74 | 2.74 | 2.76 | -0.41 | -13.02% | 57 | 4,461 | 25.37% |
| SPY250331P00400000 | 2024-07-24 12:54PM EDT | 2025-03-31 | 2.97 | 2.87 | 2.91 | -0.25 | -7.76% | 1 | 157 | 25.16% |
| SPY250417P00400000 | 2024-07-26 3:37PM EDT | 2025-04-17 | 3.23 | 3.11 | 3.19 | +0.08 | +2.54% | 11 | 421 | 24.86% |
| SPY250620P00400000 | 2024-07-26 2:11PM EDT | 2025-06-20 | 3.98 | 3.92 | 3.96 | -0.45 | -10.16% | 15 | 8,428 | 23.51% |
| SPY250630P00400000 | 2024-07-26 10:24AM EDT | 2025-06-30 | 4.31 | 4.05 | 4.14 | -0.39 | -8.30% | 12 | 137 | 23.42% |
| SPY250815P00400000 | 2024-07-26 9:52AM EDT | 2025-08-15 | 4.82 | 4.37 | 4.86 | -0.28 | -5.49% | 1 | 16 | 22.91% |
| SPY250919P00400000 | 2024-07-26 10:12AM EDT | 2025-09-19 | 5.33 | 5.18 | 5.23 | -0.44 | -7.63% | 5 | 191 | 22.36% |
| SPY251219P00400000 | 2024-07-26 11:49AM EDT | 2025-12-19 | 6.53 | 6.39 | 6.45 | -0.61 | -8.54% | 12 | 8,058 | 21.49% |
| SPY260116P00400000 | 2024-07-26 2:47PM EDT | 2026-01-16 | 6.91 | 6.65 | 6.79 | -0.45 | -6.11% | 4 | 1,524 | 21.24% |
| SPY260618P00400000 | 2024-07-26 10:16AM EDT | 2026-06-18 | 8.98 | 8.51 | 9.77 | -0.02 | -0.22% | 2 | 473 | 20.97% |
| SPY261218P00400000 | 2024-07-26 10:19AM EDT | 2026-12-18 | 11.25 | 10.12 | 11.69 | -0.40 | -3.43% | 1 | 10,118 | 19.80% |
© 2024 Yahoo. Todos los derechos reservados.