Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.559,07 +321,07 (+0,57%)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00485000 | 2024-09-20 3:05PM EDT | 2024-09-20 | 82.58 | 81.80 | 82.97 | -3.27 | -3.81% | 2 | 4 | 0.00% |
| SPY240927C00485000 | 2024-09-06 10:05AM EDT | 2024-09-27 | 64.40 | 82.42 | 83.34 | 0.00 | - | 1 | 0 | 44.24% |
| SPY240930C00485000 | 2024-09-19 2:28PM EDT | 2024-09-30 | 86.63 | 82.51 | 83.43 | 0.00 | - | 52 | 0 | 41.31% |
| SPY241004C00485000 | 2024-09-20 1:04PM EDT | 2024-10-04 | 84.02 | 82.97 | 83.90 | -0.98 | -1.15% | 8 | 1 | 43.29% |
| SPY241018C00485000 | 2024-09-20 10:27AM EDT | 2024-10-18 | 83.81 | 84.27 | 85.23 | -3.19 | -3.67% | 6 | 201 | 39.22% |
| SPY241025C00485000 | 2024-09-11 12:43PM EDT | 2024-10-25 | 65.25 | 84.94 | 85.91 | 0.00 | - | - | 1 | 37.89% |
| SPY241031C00485000 | 2024-09-19 11:36AM EDT | 2024-10-31 | 87.31 | 85.37 | 86.35 | 0.00 | - | 1 | 77 | 36.52% |
| SPY241115C00485000 | 2024-09-19 3:25PM EDT | 2024-11-15 | 90.39 | 87.14 | 88.13 | 0.00 | - | 1 | 289 | 35.76% |
| SPY241129C00485000 | 2024-09-20 10:44AM EDT | 2024-11-29 | 89.15 | 88.53 | 89.66 | -1.36 | -1.50% | 1 | 62 | 34.99% |
| SPY241220C00485000 | 2024-09-19 2:34PM EDT | 2024-12-20 | 93.99 | 90.48 | 91.50 | 0.00 | - | 8 | 4,598 | 33.58% |
| SPY241231C00485000 | 2024-09-19 12:45PM EDT | 2024-12-31 | 94.06 | 90.48 | 92.01 | 0.00 | - | 4 | 81 | 32.44% |
| SPY250117C00485000 | 2024-09-19 12:24PM EDT | 2025-01-17 | 94.90 | 91.65 | 93.30 | 0.00 | - | 3 | 4,893 | 31.66% |
| SPY250131C00485000 | 2024-09-20 9:34AM EDT | 2025-01-31 | 94.47 | 92.89 | 94.78 | -1.97 | -2.04% | 4 | 384 | 31.64% |
| SPY250228C00485000 | 2024-09-18 11:26AM EDT | 2025-02-28 | 91.20 | 95.51 | 96.82 | 0.00 | - | 1 | 4 | 30.80% |
| SPY250321C00485000 | 2024-09-19 1:30PM EDT | 2025-03-21 | 100.91 | 97.66 | 98.89 | 0.00 | - | 1 | 641 | 30.83% |
| SPY250331C00485000 | 2024-09-17 1:50PM EDT | 2025-03-31 | 92.98 | 97.88 | 99.21 | 0.00 | - | 2 | 207 | 30.30% |
| SPY250417C00485000 | 2024-09-19 2:50PM EDT | 2025-04-17 | 100.98 | 98.88 | 100.19 | 0.00 | - | 1 | 1,610 | 29.84% |
| SPY250620C00485000 | 2024-09-20 10:33AM EDT | 2025-06-20 | 103.60 | 103.62 | 105.11 | -3.79 | -3.53% | 2 | 3,200 | 29.51% |
| SPY250630C00485000 | 2024-09-09 10:30AM EDT | 2025-06-30 | 84.99 | 103.14 | 104.77 | 0.00 | - | 1 | 8 | 28.76% |
| SPY250815C00485000 | 2024-09-19 9:38AM EDT | 2025-08-15 | 108.11 | 106.06 | 107.75 | 0.00 | - | 2 | 4 | 28.49% |
| SPY250919C00485000 | 2024-09-19 1:46PM EDT | 2025-09-19 | 113.64 | 109.07 | 110.89 | 0.00 | - | 1 | 368 | 28.87% |
| SPY251219C00485000 | 2024-09-20 2:16PM EDT | 2025-12-19 | 114.70 | 112.97 | 115.25 | -2.84 | -2.42% | 3 | 1,232 | 27.99% |
| SPY260116C00485000 | 2024-09-19 3:26PM EDT | 2026-01-16 | 117.46 | 113.66 | 116.15 | 0.00 | - | 187 | 3,036 | 27.59% |
| SPY260618C00485000 | 2024-08-20 9:58AM EDT | 2026-06-18 | 120.03 | 121.36 | 125.35 | 0.00 | - | 2 | 9 | 27.81% |
| SPY261218C00485000 | 2024-09-19 4:00PM EDT | 2026-12-18 | 134.29 | 130.10 | 134.00 | 0.00 | - | 6 | 931 | 27.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00485000 | 2024-09-20 3:08PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 44,240 | 93.75% |
| SPY240923P00485000 | 2024-09-19 3:25PM EDT | 2024-09-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 84 | 50.00% |
| SPY240924P00485000 | 2024-09-20 2:40PM EDT | 2024-09-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 9 | 767 | 47.66% |
| SPY240925P00485000 | 2024-09-20 11:19AM EDT | 2024-09-25 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 21 | 382 | 43.75% |
| SPY240927P00485000 | 2024-09-20 3:40PM EDT | 2024-09-27 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 26 | 1,136 | 40.43% |
| SPY240930P00485000 | 2024-09-20 3:26PM EDT | 2024-09-30 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 283 | 6,061 | 36.13% |
| SPY241004P00485000 | 2024-09-20 1:33PM EDT | 2024-10-04 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 17 | 9,193 | 33.55% |
| SPY241011P00485000 | 2024-09-20 1:55PM EDT | 2024-10-11 | 0.24 | 0.25 | 0.26 | -0.07 | -22.58% | 35 | 1,730 | 30.81% |
| SPY241018P00485000 | 2024-09-20 3:53PM EDT | 2024-10-18 | 0.41 | 0.42 | 0.43 | -0.02 | -4.65% | 308 | 23,097 | 29.00% |
| SPY241025P00485000 | 2024-09-20 3:31PM EDT | 2024-10-25 | 0.53 | 0.56 | 0.58 | -0.04 | -7.02% | 13 | 1,158 | 27.39% |
| SPY241031P00485000 | 2024-09-20 3:28PM EDT | 2024-10-31 | 0.64 | 0.68 | 0.70 | -0.11 | -14.67% | 160 | 5,362 | 26.23% |
| SPY241115P00485000 | 2024-09-20 3:56PM EDT | 2024-11-15 | 1.25 | 1.28 | 1.30 | -0.03 | -2.34% | 2,323 | 22,956 | 25.45% |
| SPY241129P00485000 | 2024-09-20 1:46PM EDT | 2024-11-29 | 1.68 | 1.75 | 1.77 | -0.15 | -8.20% | 7 | 4,702 | 24.43% |
| SPY241220P00485000 | 2024-09-20 3:37PM EDT | 2024-12-20 | 2.59 | 2.63 | 2.65 | -0.09 | -3.36% | 153 | 12,507 | 23.69% |
| SPY241231P00485000 | 2024-09-19 3:47PM EDT | 2024-12-31 | 3.01 | 2.92 | 2.95 | +0.17 | +5.99% | 1 | 578 | 23.03% |
| SPY250117P00485000 | 2024-09-20 3:49PM EDT | 2025-01-17 | 3.54 | 3.65 | 3.67 | -0.09 | -2.48% | 29 | 6,725 | 22.66% |
| SPY250131P00485000 | 2024-09-20 9:42AM EDT | 2025-01-31 | 4.11 | 4.12 | 4.19 | +0.03 | +0.74% | 35 | 157 | 22.28% |
| SPY250228P00485000 | 2024-09-20 3:27PM EDT | 2025-02-28 | 5.04 | 5.08 | 5.15 | +0.09 | +1.82% | 3 | 18 | 21.58% |
| SPY250321P00485000 | 2024-09-20 3:53PM EDT | 2025-03-21 | 5.76 | 5.84 | 5.89 | +0.04 | +0.70% | 17 | 9,003 | 21.20% |
| SPY250331P00485000 | 2024-09-19 10:04AM EDT | 2025-03-31 | 6.11 | 6.12 | 6.20 | 0.00 | - | 5 | 1,304 | 21.00% |
| SPY250417P00485000 | 2024-09-19 1:54PM EDT | 2025-04-17 | 6.50 | 6.70 | 6.78 | 0.00 | - | 50 | 346 | 20.75% |
| SPY250620P00485000 | 2024-09-20 3:51PM EDT | 2025-06-20 | 8.51 | 8.64 | 8.70 | +0.08 | +0.95% | 26 | 2,132 | 19.85% |
| SPY250630P00485000 | 2024-09-19 1:45PM EDT | 2025-06-30 | 8.63 | 8.93 | 9.04 | 0.00 | - | 5 | 157 | 19.78% |
| SPY250815P00485000 | 2024-09-19 9:30AM EDT | 2025-08-15 | 10.24 | 10.47 | 10.58 | 0.00 | - | 5 | 24 | 19.50% |
| SPY250919P00485000 | 2024-09-20 3:51PM EDT | 2025-09-19 | 11.49 | 11.57 | 11.69 | -0.01 | -0.09% | 664 | 1,228 | 19.30% |
| SPY251219P00485000 | 2024-09-20 3:51PM EDT | 2025-12-19 | 14.08 | 14.15 | 14.36 | +0.42 | +3.07% | 2 | 1,439 | 18.83% |
| SPY260116P00485000 | 2024-09-16 1:45PM EDT | 2026-01-16 | 16.12 | 14.82 | 15.17 | 0.00 | - | 1 | 2,625 | 18.72% |
| SPY260618P00485000 | 2024-09-10 12:02PM EDT | 2026-06-18 | 23.66 | 18.25 | 19.20 | 0.00 | - | 1 | 22 | 18.19% |
| SPY261218P00485000 | 2024-09-20 10:39AM EDT | 2026-12-18 | 22.70 | 22.17 | 23.58 | +0.65 | +2.95% | 25 | 1,277 | 17.75% |
© 2024 Yahoo. Todos los derechos reservados.