Mercados españoles abiertos en 3 hrs 21 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.935,58 +780,25 (+2,10%) Dólar/Euro
1,1171 +0,0005 (+0,04%) Petróleo Brent
74,78 -0,10 (-0,13%) Bitcoin EUR
56.707,36 +1.089,36 (+1,96%)
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:460.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00460000 | 2024-09-19 4:03PM EDT | 2024-09-20 | 110.08 | 108.66 | 112.95 | +8.68 | +8.56% | 7,931 | 10,714 | 269.63% |
| SPY240927C00460000 | 2024-09-19 12:58PM EDT | 2024-09-27 | 111.30 | 109.97 | 110.99 | +26.35 | +31.02% | 2 | 5 | 46.88% |
| SPY240930C00460000 | 2024-09-18 9:46AM EDT | 2024-09-30 | 111.47 | 109.96 | 111.00 | +8.17 | +7.91% | 2 | 196 | 42.58% |
| SPY241004C00460000 | 2024-09-18 3:56PM EDT | 2024-10-04 | 101.87 | 109.96 | 111.00 | 0.00 | - | 8 | 6 | 36.33% |
| SPY241011C00460000 | 2024-09-19 1:54PM EDT | 2024-10-11 | 112.68 | 110.09 | 111.18 | +16.25 | +16.85% | 35 | 3 | 38.87% |
| SPY241018C00460000 | 2024-09-19 3:58PM EDT | 2024-10-18 | 111.34 | 110.59 | 111.70 | +8.53 | +8.30% | 122 | 137 | 41.10% |
| SPY241025C00460000 | 2024-09-18 2:36PM EDT | 2024-10-25 | 106.62 | 111.18 | 112.30 | 0.00 | - | 12 | 12 | 41.30% |
| SPY241031C00460000 | 2024-09-18 2:56PM EDT | 2024-10-31 | 107.84 | 111.55 | 112.68 | 0.00 | - | 28 | 70 | 40.27% |
| SPY241115C00460000 | 2024-09-19 3:13PM EDT | 2024-11-15 | 114.83 | 112.22 | 115.10 | +8.15 | +7.64% | 2 | 137 | 42.77% |
| SPY241129C00460000 | 2024-09-19 10:31AM EDT | 2024-11-29 | 116.02 | 114.23 | 115.54 | +9.40 | +8.82% | 200 | 34 | 39.40% |
| SPY241220C00460000 | 2024-09-19 3:25PM EDT | 2024-12-20 | 117.22 | 115.97 | 117.13 | +6.63 | +6.00% | 804 | 17,882 | 37.77% |
| SPY241231C00460000 | 2024-09-18 2:56PM EDT | 2024-12-31 | 112.58 | 115.79 | 117.58 | 0.00 | - | 40 | 162 | 36.48% |
| SPY250117C00460000 | 2024-09-19 10:56AM EDT | 2025-01-17 | 117.08 | 116.63 | 118.55 | +6.62 | +5.99% | 12 | 1,799 | 35.30% |
| SPY250131C00460000 | 2024-09-19 3:13PM EDT | 2025-01-31 | 120.06 | 117.81 | 119.92 | +13.24 | +12.39% | 4 | 132 | 35.31% |
| SPY250228C00460000 | 2024-09-10 2:01PM EDT | 2025-02-28 | 100.56 | 119.96 | 122.30 | 0.00 | - | 2 | 4 | 34.92% |
| SPY250321C00460000 | 2024-09-17 1:56PM EDT | 2025-03-21 | 115.62 | 121.38 | 123.70 | 0.00 | - | 4 | 756 | 34.33% |
| SPY250331C00460000 | 2024-09-17 1:51PM EDT | 2025-03-31 | 115.87 | 121.43 | 124.02 | 0.00 | - | 3 | 98 | 33.75% |
| SPY250417C00460000 | 2024-09-19 2:49PM EDT | 2025-04-17 | 124.48 | 122.04 | 124.90 | +12.98 | +11.64% | 2 | 3 | 33.18% |
| SPY250620C00460000 | 2024-08-22 1:57PM EDT | 2025-06-20 | 116.95 | 126.35 | 129.17 | 0.00 | - | 1 | 471 | 32.43% |
| SPY250630C00460000 | 2024-09-13 2:44PM EDT | 2025-06-30 | 119.78 | 126.53 | 129.49 | 0.00 | - | 10 | 80 | 32.09% |
| SPY250815C00460000 | 2024-08-13 10:48AM EDT | 2025-08-15 | 104.25 | 118.30 | 120.69 | 0.00 | - | 1 | 0 | 23.14% |
| SPY250919C00460000 | 2024-09-13 2:40PM EDT | 2025-09-19 | 124.27 | 131.56 | 134.32 | 0.00 | - | 9 | 261 | 31.41% |
| SPY251219C00460000 | 2024-09-19 10:24AM EDT | 2025-12-19 | 138.00 | 135.72 | 138.63 | +6.25 | +4.74% | 6 | 1,401 | 30.48% |
| SPY260116C00460000 | 2024-09-19 2:15PM EDT | 2026-01-16 | 138.10 | 134.94 | 138.54 | +8.19 | +6.30% | 2 | 218 | 29.53% |
| SPY260618C00460000 | 2024-09-17 10:26AM EDT | 2026-06-18 | 141.00 | 142.60 | 146.71 | 0.00 | - | 1 | 19 | 29.41% |
| SPY261218C00460000 | 2024-09-18 10:28AM EDT | 2026-12-18 | 146.44 | 150.18 | 154.50 | 0.00 | - | 1 | 55 | 28.90% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00460000 | 2024-09-19 1:56PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 37,978 | 125.00% |
| SPY240923P00460000 | 2024-09-19 4:12PM EDT | 2024-09-23 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25 | 132 | 62.50% |
| SPY240925P00460000 | 2024-09-19 2:58PM EDT | 2024-09-25 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 16 | 10,293 | 59.38% |
| SPY240927P00460000 | 2024-09-19 3:41PM EDT | 2024-09-27 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 52 | 1,898 | 55.47% |
| SPY240930P00460000 | 2024-09-19 11:10AM EDT | 2024-09-30 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 196 | 11,785 | 49.22% |
| SPY241004P00460000 | 2024-09-19 2:12PM EDT | 2024-10-04 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 153 | 2,891 | 44.63% |
| SPY241011P00460000 | 2024-09-19 2:58PM EDT | 2024-10-11 | 0.23 | 0.20 | 0.21 | -0.02 | -8.00% | 39 | 418 | 39.16% |
| SPY241018P00460000 | 2024-09-19 3:46PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.31 | -0.14 | -31.11% | 126 | 87,080 | 36.01% |
| SPY241025P00460000 | 2024-09-19 3:27PM EDT | 2024-10-25 | 0.41 | 0.38 | 0.40 | -0.16 | -28.07% | 5 | 91 | 33.57% |
| SPY241031P00460000 | 2024-09-19 12:48PM EDT | 2024-10-31 | 0.48 | 0.47 | 0.48 | -0.20 | -29.41% | 11 | 3,248 | 31.96% |
| SPY241115P00460000 | 2024-09-19 3:57PM EDT | 2024-11-15 | 0.84 | 0.82 | 0.85 | -0.32 | -27.59% | 207 | 5,906 | 30.21% |
| SPY241129P00460000 | 2024-09-19 3:31PM EDT | 2024-11-29 | 1.18 | 1.15 | 1.18 | -0.27 | -18.62% | 151 | 2,040 | 28.78% |
| SPY241220P00460000 | 2024-09-19 3:52PM EDT | 2024-12-20 | 1.83 | 1.81 | 1.83 | -0.37 | -16.82% | 296 | 21,962 | 27.67% |
| SPY241231P00460000 | 2024-09-19 3:17PM EDT | 2024-12-31 | 2.03 | 2.00 | 2.04 | -0.14 | -6.45% | 83 | 808 | 26.78% |
| SPY250117P00460000 | 2024-09-19 3:41PM EDT | 2025-01-17 | 2.53 | 2.53 | 2.58 | -0.69 | -21.43% | 278 | 16,109 | 26.19% |
| SPY250131P00460000 | 2024-09-19 3:24PM EDT | 2025-01-31 | 2.96 | 2.90 | 2.96 | -0.34 | -10.30% | 41 | 239 | 25.62% |
| SPY250228P00460000 | 2024-09-13 3:42PM EDT | 2025-02-28 | 4.15 | 3.61 | 3.68 | 0.00 | - | 3 | 43 | 24.63% |
| SPY250321P00460000 | 2024-09-19 3:35PM EDT | 2025-03-21 | 4.18 | 4.19 | 4.24 | -0.82 | -16.40% | 77 | 5,364 | 24.07% |
| SPY250331P00460000 | 2024-09-13 3:55PM EDT | 2025-03-31 | 4.97 | 4.38 | 4.47 | 0.00 | - | 7 | 448 | 23.78% |
| SPY250417P00460000 | 2024-09-19 9:30AM EDT | 2025-04-17 | 4.83 | 4.82 | 4.91 | -0.86 | -15.11% | 25 | 475 | 23.41% |
| SPY250620P00460000 | 2024-09-19 3:47PM EDT | 2025-06-20 | 6.19 | 6.28 | 6.35 | -1.11 | -15.21% | 30 | 4,150 | 22.12% |
| SPY250630P00460000 | 2024-09-19 3:40PM EDT | 2025-06-30 | 6.50 | 6.50 | 6.62 | -0.43 | -6.20% | 27 | 464 | 22.00% |
| SPY250815P00460000 | 2024-09-19 3:09PM EDT | 2025-08-15 | 7.74 | 7.70 | 7.82 | -1.00 | -11.44% | 18 | 154 | 21.53% |
| SPY250919P00460000 | 2024-09-19 3:25PM EDT | 2025-09-19 | 8.59 | 8.57 | 8.70 | -0.90 | -9.48% | 5 | 1,054 | 21.22% |
| SPY251219P00460000 | 2024-09-19 1:23PM EDT | 2025-12-19 | 10.79 | 10.66 | 10.89 | -0.58 | -5.10% | 71 | 2,531 | 20.54% |
| SPY260116P00460000 | 2024-09-19 9:46AM EDT | 2026-01-16 | 11.50 | 11.18 | 11.60 | -0.89 | -7.18% | 11 | 1,046 | 20.41% |
| SPY260618P00460000 | 2024-09-06 2:26PM EDT | 2026-06-18 | 19.53 | 13.96 | 15.05 | 0.00 | - | 2 | 20 | 19.68% |
| SPY261218P00460000 | 2024-09-19 3:38PM EDT | 2026-12-18 | 18.01 | 17.24 | 18.99 | -1.74 | -8.81% | 43 | 1,169 | 19.12% |
© 2024 Yahoo. Todos los derechos reservados.