Mercados españoles cerrados
S&P 500
5.481,05 +72,63 (+1,34%) Nasdaq
16.897,31 +206,48 (+1,24%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1051 -0,0038 (-0,34%) Petróleo Brent
71,89 +0,83 (+1,17%) Bitcoin EUR
50.921,66 +2.079,33 (+4,26%)
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 12:45PM EDT. Mercado abierto.
Precio de ejercicio:495.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00495000 | 2024-09-09 9:49AM EDT | 2024-09-09 | 49.76 | 51.01 | 51.56 | -5.24 | -9.53% | 1 | 1 | 0.00% |
| SPY240912C00495000 | 2024-09-04 10:29AM EDT | 2024-09-12 | 58.23 | 51.34 | 51.78 | 0.00 | - | - | 1 | 0.00% |
| SPY240913C00495000 | 2024-09-06 2:15PM EDT | 2024-09-13 | 45.75 | 51.58 | 51.95 | 0.00 | - | 4 | 83 | 0.00% |
| SPY240920C00495000 | 2024-09-09 11:57AM EDT | 2024-09-20 | 52.10 | 52.09 | 52.78 | +5.64 | +12.14% | 4 | 10,068 | 29.59% |
| SPY240927C00495000 | 2024-08-22 11:50AM EDT | 2024-09-27 | 65.37 | 52.30 | 53.01 | 0.00 | - | 10 | 10 | 25.90% |
| SPY240930C00495000 | 2024-09-06 11:31AM EDT | 2024-09-30 | 49.22 | 52.30 | 52.95 | 0.00 | - | 1 | 570 | 23.56% |
| SPY241004C00495000 | 2024-09-06 3:14PM EDT | 2024-10-04 | 48.22 | 52.67 | 53.32 | 0.00 | - | 1 | 6 | 24.24% |
| SPY241018C00495000 | 2024-09-06 12:32PM EDT | 2024-10-18 | 54.12 | 54.37 | 55.08 | +4.02 | +8.02% | 1 | 153 | 25.87% |
| SPY241031C00495000 | 2024-08-21 10:02AM EDT | 2024-10-31 | 71.17 | 56.11 | 56.70 | 0.00 | - | 5 | 15 | 26.18% |
| SPY241115C00495000 | 2024-09-06 3:07PM EDT | 2024-11-15 | 54.74 | 58.58 | 59.12 | 0.00 | - | 1 | 612 | 27.27% |
| SPY241129C00495000 | 2024-09-06 3:34PM EDT | 2024-11-29 | 60.39 | 60.31 | 61.10 | +3.62 | +6.38% | 2 | 180 | 27.63% |
| SPY241220C00495000 | 2024-09-06 1:47PM EDT | 2024-12-20 | 58.04 | 62.76 | 63.25 | 0.00 | - | 5 | 9,936 | 27.20% |
| SPY241231C00495000 | 2024-08-22 11:43AM EDT | 2024-12-31 | 75.58 | 62.87 | 63.58 | 0.00 | - | 18 | 67 | 26.22% |
| SPY250117C00495000 | 2024-09-05 10:22AM EDT | 2025-01-17 | 71.15 | 64.64 | 65.21 | 0.00 | - | 5 | 3,578 | 26.10% |
| SPY250131C00495000 | 2024-08-30 10:15AM EDT | 2025-01-31 | 79.76 | 66.08 | 67.02 | 0.00 | - | 2 | 189 | 26.49% |
| SPY250228C00495000 | 2024-08-26 3:56PM EDT | 2025-02-28 | 81.89 | 68.96 | 70.07 | 0.00 | - | - | 2 | 26.78% |
| SPY250321C00495000 | 2024-08-30 3:56PM EDT | 2025-03-21 | 86.07 | 70.71 | 71.33 | 0.00 | - | 6 | 1,226 | 26.25% |
| SPY250331C00495000 | 2024-09-06 1:54PM EDT | 2025-03-31 | 67.64 | 71.08 | 72.24 | 0.00 | - | 1 | 295 | 26.27% |
| SPY250417C00495000 | 2024-08-30 12:50PM EDT | 2025-04-17 | 82.82 | 72.40 | 73.04 | 0.00 | - | 1 | 123 | 25.80% |
| SPY250620C00495000 | 2024-09-05 10:10AM EDT | 2025-06-20 | 83.70 | 77.49 | 78.17 | 0.00 | - | 2 | 535 | 25.86% |
| SPY250630C00495000 | 2024-09-03 3:33PM EDT | 2025-06-30 | 84.48 | 77.55 | 79.01 | 0.00 | - | 6 | 14 | 25.92% |
| SPY250815C00495000 | 2024-08-20 3:06PM EDT | 2025-08-15 | 93.16 | 80.98 | 81.88 | 0.00 | - | 2 | 12 | 25.68% |
| SPY250919C00495000 | 2024-09-06 1:44PM EDT | 2025-09-19 | 79.49 | 83.31 | 84.26 | 0.00 | - | 3 | 799 | 25.68% |
| SPY251219C00495000 | 2024-09-06 4:13PM EDT | 2025-12-19 | 84.53 | 88.44 | 89.58 | 0.00 | - | 1 | 1,430 | 25.49% |
| SPY260116C00495000 | 2024-09-04 1:12PM EDT | 2026-01-16 | 95.58 | 88.13 | 90.54 | 0.00 | - | 1 | 161 | 25.18% |
| SPY260618C00495000 | 2024-08-06 9:51AM EDT | 2026-06-18 | 83.50 | 101.08 | 104.47 | 0.00 | - | 5 | 28 | 27.36% |
| SPY261218C00495000 | 2024-08-29 12:13PM EDT | 2026-12-18 | 122.00 | 104.71 | 108.96 | 0.00 | - | 1 | 2,195 | 25.66% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00495000 | 2024-09-09 11:36AM EDT | 2024-09-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 106 | 148 | 62.50% |
| SPY240910P00495000 | 2024-09-09 11:21AM EDT | 2024-09-10 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 112 | 570 | 50.00% |
| SPY240911P00495000 | 2024-09-09 10:34AM EDT | 2024-09-11 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 228 | 430 | 42.77% |
| SPY240912P00495000 | 2024-09-06 2:59PM EDT | 2024-09-12 | 0.04 | 0.03 | 0.04 | -0.13 | -43.33% | 1 | 28 | 38.28% |
| SPY240913P00495000 | 2024-09-09 12:12PM EDT | 2024-09-13 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 27 | 4,087 | 35.94% |
| SPY240916P00495000 | 2024-09-09 11:45AM EDT | 2024-09-16 | 0.11 | 0.09 | 0.10 | -0.23 | -67.65% | 347 | 221 | 30.27% |
| SPY240917P00495000 | 2024-09-06 12:00PM EDT | 2024-09-17 | 0.19 | 0.15 | 0.16 | -0.45 | -70.31% | 1 | 51 | 30.52% |
| SPY240918P00495000 | 2024-09-09 11:44AM EDT | 2024-09-18 | 0.30 | 0.25 | 0.26 | -0.39 | -56.52% | 6 | 423 | 31.20% |
| SPY240919P00495000 | 2024-09-09 11:43AM EDT | 2024-09-19 | 0.39 | 0.32 | 0.34 | -0.15 | -27.78% | 315 | 2 | 31.10% |
| SPY240920P00495000 | 2024-09-09 12:03PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.44 | -0.56 | -56.00% | 164 | 90,124 | 31.18% |
| SPY240927P00495000 | 2024-09-09 12:00PM EDT | 2024-09-27 | 0.79 | 0.76 | 0.77 | -0.81 | -50.63% | 162 | 1,745 | 27.66% |
| SPY240930P00495000 | 2024-09-09 12:07PM EDT | 2024-09-30 | 0.86 | 0.84 | 0.85 | -0.77 | -47.24% | 741 | 15,950 | 26.25% |
| SPY241004P00495000 | 2024-09-09 12:03PM EDT | 2024-10-04 | 1.22 | 1.20 | 1.20 | -0.92 | -42.99% | 143 | 747 | 26.10% |
| SPY241011P00495000 | 2024-09-09 12:04PM EDT | 2024-10-11 | 1.61 | 1.61 | 1.63 | -1.05 | -39.47% | 143 | 201 | 24.98% |
| SPY241018P00495000 | 2024-09-09 12:12PM EDT | 2024-10-18 | 2.04 | 2.03 | 2.05 | -1.15 | -36.05% | 592 | 18,542 | 24.12% |
| SPY241025P00495000 | 2024-09-09 11:15AM EDT | 2024-10-25 | 2.69 | 2.46 | 2.48 | -1.01 | -27.30% | 16 | 67 | 23.47% |
| SPY241031P00495000 | 2024-09-09 12:03PM EDT | 2024-10-31 | 2.83 | 2.80 | 2.81 | -1.26 | -30.81% | 122 | 7,779 | 22.94% |
| SPY241115P00495000 | 2024-09-09 11:34AM EDT | 2024-11-15 | 4.07 | 4.05 | 4.07 | -1.43 | -26.00% | 52 | 6,713 | 22.79% |
| SPY241129P00495000 | 2024-09-09 11:49AM EDT | 2024-11-29 | 4.98 | 4.76 | 4.80 | -1.43 | -22.31% | 18 | 5,854 | 21.97% |
| SPY241220P00495000 | 2024-09-09 12:01PM EDT | 2024-12-20 | 6.28 | 6.15 | 6.18 | -1.50 | -19.28% | 24 | 20,159 | 21.52% |
| SPY241231P00495000 | 2024-09-06 1:02PM EDT | 2024-12-31 | 8.48 | 6.59 | 6.65 | 0.00 | - | 13 | 1,339 | 21.05% |
| SPY250117P00495000 | 2024-09-09 10:33AM EDT | 2025-01-17 | 8.03 | 7.49 | 7.54 | -1.34 | -14.30% | 13 | 13,867 | 20.65% |
| SPY250131P00495000 | 2024-09-09 9:56AM EDT | 2025-01-31 | 8.47 | 8.12 | 8.19 | -1.56 | -15.55% | 3 | 165 | 20.32% |
| SPY250228P00495000 | 2024-09-04 11:47AM EDT | 2025-02-28 | 8.74 | 9.37 | 9.45 | 0.00 | - | 27 | 135 | 19.78% |
| SPY250321P00495000 | 2024-09-09 12:01PM EDT | 2025-03-21 | 10.50 | 10.33 | 10.37 | -1.58 | -13.08% | 634 | 28,124 | 19.47% |
| SPY250331P00495000 | 2024-09-09 12:11PM EDT | 2025-03-31 | 10.75 | 10.73 | 10.79 | -2.18 | -16.86% | 1 | 807 | 19.34% |
| SPY250417P00495000 | 2024-09-09 10:27AM EDT | 2025-04-17 | 11.80 | 11.48 | 11.56 | -1.45 | -10.94% | 1 | 120 | 19.18% |
| SPY250620P00495000 | 2024-09-09 12:06PM EDT | 2025-06-20 | 13.89 | 13.80 | 13.85 | -1.70 | -10.90% | 7 | 7,486 | 18.44% |
| SPY250630P00495000 | 2024-08-28 11:23AM EDT | 2025-06-30 | 11.42 | 14.13 | 14.23 | 0.00 | - | 2 | 109 | 18.37% |
| SPY250815P00495000 | 2024-09-09 9:55AM EDT | 2025-08-15 | 16.29 | 15.93 | 16.04 | +1.54 | +10.44% | 3 | 51 | 18.16% |
| SPY250919P00495000 | 2024-09-05 3:30PM EDT | 2025-09-19 | 16.47 | 17.08 | 17.17 | 0.00 | - | 56 | 1,319 | 17.93% |
| SPY251219P00495000 | 2024-09-06 10:26AM EDT | 2025-12-19 | 20.44 | 19.86 | 20.04 | -0.24 | -1.16% | 1 | 1,711 | 17.50% |
| SPY260116P00495000 | 2024-09-05 3:10PM EDT | 2026-01-16 | 19.95 | 20.59 | 21.01 | 0.00 | - | 1 | 2,961 | 17.46% |
| SPY260618P00495000 | 2024-09-06 10:35AM EDT | 2026-06-18 | 25.99 | 24.49 | 25.45 | 0.00 | - | 1 | 93 | 17.06% |
| SPY261218P00495000 | 2024-09-05 11:07AM EDT | 2026-12-18 | 29.00 | 28.81 | 29.87 | 0.00 | - | 1 | 1,556 | 16.63% |
© 2024 Yahoo. Todos los derechos reservados.