Mercados españoles abiertos en 2 hrs 54 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
37.184,89 +804,72 (+2,21%) Dólar/Euro
1,1120 -0,0002 (-0,02%) Petróleo Brent
73,66 +0,01 (+0,01%) Bitcoin EUR
55.897,28 +1.478,80 (+2,72%)
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:440.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00440000 | 2024-09-17 3:10PM EDT | 2024-09-20 | 122.34 | 121.78 | 122.99 | 0.00 | - | 18 | 1,304 | 183.79% |
| SPY240930C00440000 | 2024-09-16 3:01PM EDT | 2024-09-30 | 122.70 | 121.75 | 122.99 | +0.03 | +0.02% | 1 | 449 | 74.80% |
| SPY241011C00440000 | 2024-09-05 12:13PM EDT | 2024-10-11 | 109.27 | 121.97 | 123.22 | 0.00 | - | - | 4 | 56.15% |
| SPY241018C00440000 | 2024-09-18 3:46PM EDT | 2024-10-18 | 122.87 | 122.33 | 123.58 | -0.65 | -0.53% | 12 | 51 | 51.78% |
| SPY241031C00440000 | 2024-09-18 4:00PM EDT | 2024-10-31 | 122.85 | 122.84 | 125.02 | -1.45 | -1.17% | 2 | 86 | 52.43% |
| SPY241115C00440000 | 2024-09-13 1:35PM EDT | 2024-11-15 | 125.75 | 124.84 | 126.05 | 0.00 | - | 4 | 96 | 48.22% |
| SPY241129C00440000 | 2024-09-09 2:39PM EDT | 2024-11-29 | 110.25 | 125.26 | 127.90 | 0.00 | - | 3 | 37 | 47.65% |
| SPY241220C00440000 | 2024-09-18 11:43AM EDT | 2024-12-20 | 128.43 | 127.05 | 129.28 | -0.07 | -0.05% | 1 | 11,367 | 44.52% |
| SPY241231C00440000 | 2024-09-17 12:49PM EDT | 2024-12-31 | 126.85 | 126.51 | 129.90 | 0.00 | - | 2 | 204 | 43.14% |
| SPY250117C00440000 | 2024-09-18 11:40AM EDT | 2025-01-17 | 129.00 | 127.59 | 130.63 | -3.97 | -2.99% | 1 | 2,862 | 41.10% |
| SPY250131C00440000 | 2024-08-30 12:06PM EDT | 2025-01-31 | 128.46 | 128.67 | 131.78 | 0.00 | - | 4 | 252 | 40.51% |
| SPY250228C00440000 | 2024-08-27 11:09AM EDT | 2025-02-28 | 133.60 | 130.89 | 133.98 | 0.00 | - | - | 8 | 39.51% |
| SPY250321C00440000 | 2024-09-12 11:55AM EDT | 2025-03-21 | 126.84 | 132.23 | 135.37 | 0.00 | - | 22 | 1,335 | 38.68% |
| SPY250331C00440000 | 2024-09-16 10:46AM EDT | 2025-03-31 | 132.59 | 132.37 | 135.52 | 0.00 | - | 8 | 132 | 37.83% |
| SPY250417C00440000 | 2024-09-17 2:36PM EDT | 2025-04-17 | 134.94 | 133.01 | 136.16 | 0.00 | - | 6 | 12 | 36.90% |
| SPY250620C00440000 | 2024-09-13 10:11AM EDT | 2025-06-20 | 136.61 | 136.61 | 140.03 | 0.00 | - | 1 | 1,158 | 35.52% |
| SPY250630C00440000 | 2024-09-03 2:56PM EDT | 2025-06-30 | 142.71 | 136.98 | 140.31 | +11.08 | +8.42% | 1 | 14 | 35.11% |
| SPY250815C00440000 | 2024-09-06 10:08AM EDT | 2025-08-15 | 127.00 | 138.67 | 143.00 | 0.00 | - | 1 | 46 | 34.51% |
| SPY250919C00440000 | 2024-09-17 1:35PM EDT | 2025-09-19 | 142.63 | 140.95 | 144.83 | 0.00 | - | 10 | 191 | 34.03% |
| SPY251219C00440000 | 2024-09-18 3:08PM EDT | 2025-12-19 | 146.00 | 144.94 | 148.83 | -3.06 | -2.05% | 16 | 1,548 | 32.78% |
| SPY260116C00440000 | 2024-09-17 11:48AM EDT | 2026-01-16 | 149.33 | 144.94 | 149.50 | 0.00 | - | 40 | 772 | 32.18% |
| SPY260618C00440000 | 2024-09-13 11:59AM EDT | 2026-06-18 | 154.88 | 152.13 | 156.50 | 0.00 | - | 1 | 327 | 31.36% |
| SPY261218C00440000 | 2024-09-10 1:35PM EDT | 2026-12-18 | 147.60 | 159.11 | 163.50 | 0.00 | - | 1 | 64 | 30.46% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00440000 | 2024-09-17 4:02PM EDT | 2024-09-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 546 | 143.75% |
| SPY240920P00440000 | 2024-09-18 3:24PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 724 | 35,775 | 109.38% |
| SPY240923P00440000 | 2024-09-18 9:40AM EDT | 2024-09-23 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 7 | 10 | 75.00% |
| SPY240924P00440000 | 2024-09-18 1:34PM EDT | 2024-09-24 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 9 | 13 | 69.92% |
| SPY240925P00440000 | 2024-09-17 1:45PM EDT | 2024-09-25 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 35 | 66.21% |
| SPY240927P00440000 | 2024-09-18 4:01PM EDT | 2024-09-27 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 179 | 4,296 | 61.13% |
| SPY240930P00440000 | 2024-09-18 3:38PM EDT | 2024-09-30 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 40 | 5,422 | 53.61% |
| SPY241004P00440000 | 2024-09-18 3:10PM EDT | 2024-10-04 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 25 | 5,845 | 49.41% |
| SPY241011P00440000 | 2024-09-18 3:14PM EDT | 2024-10-11 | 0.24 | 0.25 | 0.27 | +0.04 | +20.00% | 6 | 441 | 44.14% |
| SPY241018P00440000 | 2024-09-18 4:14PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.35 | +0.04 | +12.90% | 33 | 3,516 | 40.11% |
| SPY241025P00440000 | 2024-09-18 12:19PM EDT | 2024-10-25 | 0.46 | 0.41 | 0.43 | +0.08 | +21.05% | 1 | 187 | 37.23% |
| SPY241031P00440000 | 2024-09-18 3:59PM EDT | 2024-10-31 | 0.52 | 0.50 | 0.52 | +0.03 | +6.12% | 193 | 10,225 | 35.57% |
| SPY241101P00440000 | 2024-09-18 2:06PM EDT | 2024-11-01 | 0.52 | 0.52 | 0.55 | +0.04 | +8.33% | 3 | 26 | 35.47% |
| SPY241115P00440000 | 2024-09-18 3:41PM EDT | 2024-11-15 | 0.81 | 0.83 | 0.86 | -0.04 | -4.71% | 299 | 65,736 | 33.30% |
| SPY241129P00440000 | 2024-09-18 2:13PM EDT | 2024-11-29 | 1.03 | 1.12 | 1.16 | -0.08 | -7.21% | 11 | 312 | 31.57% |
| SPY241220P00440000 | 2024-09-18 3:08PM EDT | 2024-12-20 | 1.65 | 1.72 | 1.76 | -0.08 | -4.62% | 52 | 19,346 | 30.19% |
| SPY241231P00440000 | 2024-09-18 2:14PM EDT | 2024-12-31 | 1.84 | 1.90 | 1.95 | -0.06 | -3.16% | 7 | 1,400 | 29.18% |
| SPY250117P00440000 | 2024-09-18 3:37PM EDT | 2025-01-17 | 2.49 | 2.40 | 2.45 | -0.01 | -0.40% | 226 | 18,867 | 28.46% |
| SPY250131P00440000 | 2024-09-18 4:03PM EDT | 2025-01-31 | 2.85 | 2.74 | 2.81 | +0.28 | +10.89% | 4 | 344 | 27.81% |
| SPY250228P00440000 | 2024-09-18 11:45AM EDT | 2025-02-28 | 3.50 | 3.38 | 3.46 | +0.24 | +7.36% | 1 | 17 | 26.63% |
| SPY250321P00440000 | 2024-09-18 3:47PM EDT | 2025-03-21 | 3.98 | 3.91 | 3.96 | +0.04 | +1.02% | 75 | 2,283 | 25.95% |
| SPY250331P00440000 | 2024-09-18 12:50PM EDT | 2025-03-31 | 4.14 | 4.10 | 4.18 | +0.33 | +8.66% | 113 | 1,025 | 25.64% |
| SPY250417P00440000 | 2024-09-18 9:41AM EDT | 2025-04-17 | 4.49 | 4.50 | 4.60 | +0.25 | +5.90% | 2 | 164 | 25.22% |
| SPY250620P00440000 | 2024-09-18 2:04PM EDT | 2025-06-20 | 5.51 | 5.81 | 5.89 | -0.18 | -3.16% | 9 | 5,888 | 23.69% |
| SPY250630P00440000 | 2024-09-17 10:01AM EDT | 2025-06-30 | 5.75 | 5.99 | 6.13 | 0.00 | - | 1 | 343 | 23.55% |
| SPY250815P00440000 | 2024-09-16 12:25PM EDT | 2025-08-15 | 7.14 | 7.07 | 7.22 | 0.00 | - | 1 | 138 | 22.97% |
| SPY250919P00440000 | 2024-09-18 3:05PM EDT | 2025-09-19 | 7.88 | 7.88 | 8.05 | +0.07 | +0.90% | 17 | 494 | 22.61% |
| SPY251219P00440000 | 2024-09-16 1:51PM EDT | 2025-12-19 | 9.25 | 9.71 | 10.02 | -0.36 | -3.75% | 1 | 2,827 | 21.77% |
| SPY260116P00440000 | 2024-09-06 3:31PM EDT | 2026-01-16 | 12.73 | 10.08 | 10.65 | 0.00 | - | 91 | 2,314 | 21.58% |
| SPY260618P00440000 | 2024-09-16 1:54PM EDT | 2026-06-18 | 13.24 | 12.35 | 14.51 | 0.00 | - | 5 | 816 | 21.10% |
| SPY261218P00440000 | 2024-09-17 10:47AM EDT | 2026-12-18 | 15.98 | 15.26 | 17.78 | +0.06 | +0.38% | 1 | 284 | 20.18% |
© 2024 Yahoo. Todos los derechos reservados.