Mercados españoles cerrados
S&P 500
5.627,29 +1,27 (+0,02%) Nasdaq
17.576,54 -107,44 (-0,61%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1123 +0,0044 (+0,40%) Petróleo Brent
72,86 +1,25 (+1,75%) Bitcoin EUR
52.100,78 -1.899,72 (-3,52%)
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 03:14PM EDT. Mercado abierto.
Precio de ejercicio:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00410000 | 2024-09-13 11:41AM EDT | 2024-09-16 | 152.23 | 152.10 | 152.36 | 0.00 | - | - | 1 | 214.84% |
| SPY240920C00410000 | 2024-09-16 10:53AM EDT | 2024-09-20 | 151.00 | 152.08 | 152.89 | +1.90 | +1.27% | 127 | 2,182 | 120.41% |
| SPY240923C00410000 | 2024-09-13 11:41AM EDT | 2024-09-23 | 152.60 | 151.88 | 152.93 | 0.00 | - | - | 1 | 91.31% |
| SPY240930C00410000 | 2024-09-05 11:31AM EDT | 2024-09-30 | 138.46 | 152.02 | 152.87 | 0.00 | - | 82 | 160 | 68.16% |
| SPY241018C00410000 | 2024-09-10 3:47PM EDT | 2024-10-18 | 140.01 | 152.40 | 153.24 | 0.00 | - | 1 | 2 | 52.30% |
| SPY241031C00410000 | 2024-09-05 11:48AM EDT | 2024-10-31 | 140.81 | 153.22 | 154.14 | 0.00 | - | 15 | 52 | 51.42% |
| SPY241115C00410000 | 2024-09-06 10:43AM EDT | 2024-11-15 | 137.08 | 154.43 | 155.41 | 0.00 | - | 1 | 3 | 50.57% |
| SPY241129C00410000 | 2024-08-14 2:57PM EDT | 2024-11-29 | 140.25 | 154.90 | 156.30 | 0.00 | - | 4 | 31 | 50.21% |
| SPY241220C00410000 | 2024-09-16 1:47PM EDT | 2024-12-20 | 156.90 | 156.86 | 157.94 | -1.09 | -0.69% | 7 | 7,853 | 48.43% |
| SPY241231C00410000 | 2024-08-02 11:53AM EDT | 2024-12-31 | 132.26 | 158.71 | 160.17 | 0.00 | - | 2 | 15 | 50.39% |
| SPY250117C00410000 | 2024-08-20 4:05PM EDT | 2025-01-17 | 156.54 | 157.08 | 158.88 | 0.00 | - | 43 | 1,391 | 44.45% |
| SPY250131C00410000 | 2024-09-11 11:56AM EDT | 2025-01-31 | 140.79 | 157.95 | 160.03 | 0.00 | - | 1 | 7 | 44.13% |
| SPY250228C00410000 | 2024-09-12 9:39AM EDT | 2025-02-28 | 153.67 | 159.71 | 161.97 | 0.00 | - | 1 | 11 | 43.09% |
| SPY250321C00410000 | 2024-09-06 12:20PM EDT | 2025-03-21 | 142.16 | 160.93 | 163.15 | 0.00 | - | 20 | 207 | 42.13% |
| SPY250331C00410000 | 2024-09-03 1:06PM EDT | 2025-03-31 | 156.64 | 160.82 | 163.35 | 0.00 | - | 2 | 18 | 41.29% |
| SPY250417C00410000 | 2024-09-13 1:10PM EDT | 2025-04-17 | 162.68 | 160.91 | 163.89 | 0.00 | - | 50 | 71 | 40.25% |
| SPY250620C00410000 | 2024-09-13 9:31AM EDT | 2025-06-20 | 163.25 | 164.46 | 167.35 | 0.00 | - | 2 | 988 | 38.70% |
| SPY250630C00410000 | 2024-08-30 10:22AM EDT | 2025-06-30 | 166.13 | 164.50 | 167.50 | 0.00 | - | 2 | 3 | 38.16% |
| SPY250815C00410000 | 2024-08-21 10:19AM EDT | 2025-08-15 | 167.50 | 165.99 | 169.37 | 0.00 | - | 1 | 69 | 37.00% |
| SPY250919C00410000 | 2024-08-05 12:15PM EDT | 2025-09-19 | 137.00 | 157.94 | 161.78 | 0.00 | - | 1 | 3 | 28.70% |
| SPY251219C00410000 | 2024-09-12 3:12PM EDT | 2025-12-19 | 167.85 | 170.94 | 174.76 | 0.00 | - | 9 | 1,855 | 35.16% |
| SPY260116C00410000 | 2024-09-04 11:51AM EDT | 2026-01-16 | 165.18 | 170.92 | 174.78 | 0.00 | - | 30 | 148 | 34.15% |
| SPY260618C00410000 | 2024-08-20 10:03AM EDT | 2026-06-18 | 179.88 | 177.91 | 181.50 | 0.00 | - | 1 | 4 | 33.39% |
| SPY261218C00410000 | 2024-09-11 11:38AM EDT | 2026-12-18 | 168.20 | 182.65 | 187.45 | 0.00 | - | 1 | 121 | 32.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00410000 | 2024-09-09 9:32AM EDT | 2024-09-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 316 | 181.25% |
| SPY240917P00410000 | 2024-09-16 10:56AM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3 | 128.13% |
| SPY240918P00410000 | 2024-09-11 12:09PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 499 | 103.13% |
| SPY240919P00410000 | 2024-09-12 9:41AM EDT | 2024-09-19 | 0.02 | - | 0.01 | 0.00 | - | - | 363 | 95.31% |
| SPY240920P00410000 | 2024-09-16 2:28PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 64 | 13,124 | 88.28% |
| SPY240924P00410000 | 2024-09-12 2:57PM EDT | 2024-09-24 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 1 | 70.70% |
| SPY240927P00410000 | 2024-09-16 9:54AM EDT | 2024-09-27 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4 | 631 | 64.06% |
| SPY240930P00410000 | 2024-09-16 12:54PM EDT | 2024-09-30 | 0.06 | 0.06 | 0.07 | 0.00 | - | 20 | 500 | 58.20% |
| SPY241011P00410000 | 2024-09-16 10:20AM EDT | 2024-10-11 | 0.14 | 0.14 | 0.15 | 0.00 | - | 2 | 105 | 48.54% |
| SPY241018P00410000 | 2024-09-16 2:15PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 98 | 155,766 | 44.58% |
| SPY241025P00410000 | 2024-09-09 9:51AM EDT | 2024-10-25 | 0.58 | 0.23 | 0.24 | 0.00 | - | - | 1 | 41.46% |
| SPY241031P00410000 | 2024-09-16 9:52AM EDT | 2024-10-31 | 0.28 | 0.28 | 0.29 | 0.00 | - | 10 | 5,370 | 39.62% |
| SPY241115P00410000 | 2024-09-16 10:29AM EDT | 2024-11-15 | 0.53 | 0.50 | 0.51 | +0.01 | +1.92% | 2 | 4,901 | 37.28% |
| SPY241129P00410000 | 2024-09-16 10:18AM EDT | 2024-11-29 | 0.72 | 0.71 | 0.73 | +0.05 | +7.46% | 1 | 5,039 | 35.55% |
| SPY241220P00410000 | 2024-09-16 1:42PM EDT | 2024-12-20 | 1.13 | 1.13 | 1.14 | +0.03 | +2.73% | 630 | 15,212 | 33.89% |
| SPY241231P00410000 | 2024-09-13 10:27AM EDT | 2024-12-31 | 1.29 | 1.27 | 1.28 | +0.10 | +8.40% | 2 | 2,003 | 32.79% |
| SPY250117P00410000 | 2024-09-13 3:56PM EDT | 2025-01-17 | 1.62 | 1.60 | 1.62 | +0.07 | +4.52% | 5 | 10,831 | 31.84% |
| SPY250131P00410000 | 2024-09-04 9:33AM EDT | 2025-01-31 | 2.98 | 1.82 | 1.85 | 0.00 | - | 1 | 885 | 30.99% |
| SPY250228P00410000 | 2024-09-16 9:30AM EDT | 2025-02-28 | 2.25 | 2.27 | 2.32 | +0.10 | +4.65% | 2 | 53 | 29.61% |
| SPY250321P00410000 | 2024-09-13 11:27AM EDT | 2025-03-21 | 2.68 | 2.65 | 2.66 | +0.19 | +7.63% | 1 | 1,041 | 28.74% |
| SPY250331P00410000 | 2024-09-11 3:51PM EDT | 2025-03-31 | 3.00 | 2.78 | 2.81 | 0.00 | - | 1 | 165 | 28.34% |
| SPY250417P00410000 | 2024-09-04 12:38PM EDT | 2025-04-17 | 3.83 | 3.09 | 3.13 | 0.00 | - | 16 | 179 | 27.86% |
| SPY250620P00410000 | 2024-09-13 12:58PM EDT | 2025-06-20 | 3.87 | 4.03 | 4.04 | 0.00 | - | 10 | 8,430 | 25.98% |
| SPY250630P00410000 | 2024-09-16 11:16AM EDT | 2025-06-30 | 4.33 | 4.17 | 4.20 | -1.43 | -24.83% | 24 | 94 | 25.78% |
| SPY250815P00410000 | 2024-09-11 11:49AM EDT | 2025-08-15 | 6.02 | 4.96 | 5.03 | 0.00 | - | 2 | 563 | 25.07% |
| SPY250919P00410000 | 2024-09-13 4:04PM EDT | 2025-09-19 | 5.57 | 5.55 | 5.62 | 0.00 | - | 6 | 18,658 | 24.56% |
| SPY251219P00410000 | 2024-09-16 1:52PM EDT | 2025-12-19 | 7.05 | 7.03 | 7.13 | +0.05 | +0.71% | 1 | 1,617 | 23.52% |
| SPY260116P00410000 | 2024-09-16 9:30AM EDT | 2026-01-16 | 7.40 | 7.43 | 7.56 | -0.32 | -4.15% | 2 | 1,776 | 23.23% |
| SPY260618P00410000 | 2024-08-28 2:54PM EDT | 2026-06-18 | 9.86 | 9.73 | 10.32 | 0.00 | - | 1 | 345 | 22.33% |
| SPY261218P00410000 | 2024-09-09 12:32PM EDT | 2026-12-18 | 13.46 | 12.29 | 12.77 | 0.00 | - | 1 | 15,717 | 21.16% |
© 2024 Yahoo. Todos los derechos reservados.