Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.980,66 +394,47 (+0,81%)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00505000 | 2024-09-03 10:44AM EDT | 2024-09-13 | 46.00 | 35.73 | 35.94 | -6.25 | -11.96% | 1 | 46 | 33.84% |
| SPY240920C00505000 | 2024-09-06 11:11AM EDT | 2024-09-20 | 38.01 | 36.61 | 37.49 | -8.62 | -18.49% | 17 | 6,732 | 32.24% |
| SPY240927C00505000 | 2024-09-04 10:55AM EDT | 2024-09-27 | 50.41 | 37.18 | 38.00 | 0.00 | - | 3 | 13 | 27.86% |
| SPY240930C00505000 | 2024-09-06 10:51AM EDT | 2024-09-30 | 40.10 | 37.33 | 38.15 | -10.84 | -21.28% | 1 | 256 | 26.46% |
| SPY241018C00505000 | 2024-09-06 2:11PM EDT | 2024-10-18 | 40.93 | 40.25 | 41.08 | -9.07 | -18.14% | 16 | 1,810 | 26.04% |
| SPY241031C00505000 | 2024-09-06 2:07PM EDT | 2024-10-31 | 42.61 | 42.17 | 42.99 | -10.16 | -19.25% | 2 | 44 | 25.79% |
| SPY241115C00505000 | 2024-09-06 12:06PM EDT | 2024-11-15 | 46.39 | 45.03 | 45.85 | -6.10 | -11.62% | 49 | 958 | 26.67% |
| SPY241129C00505000 | 2024-08-30 9:51AM EDT | 2024-11-29 | 64.50 | 46.82 | 47.73 | 0.00 | - | 2 | 7 | 26.53% |
| SPY241220C00505000 | 2024-09-06 12:50PM EDT | 2024-12-20 | 50.06 | 49.36 | 50.21 | -8.39 | -14.35% | 6 | 4,729 | 26.24% |
| SPY241231C00505000 | 2024-09-06 12:05PM EDT | 2024-12-31 | 51.00 | 49.75 | 50.81 | -6.39 | -11.13% | 1 | 96 | 25.53% |
| SPY250117C00505000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 52.14 | 51.41 | 52.75 | -7.86 | -13.10% | 23 | 3,868 | 25.55% |
| SPY250131C00505000 | 2024-08-29 11:15AM EDT | 2025-01-31 | 72.95 | 52.89 | 54.45 | 0.00 | - | 3 | 106 | 25.71% |
| SPY250228C00505000 | 2024-08-27 11:24AM EDT | 2025-02-28 | 74.09 | 55.84 | 57.45 | 0.00 | - | - | 2 | 25.82% |
| SPY250321C00505000 | 2024-08-29 3:44PM EDT | 2025-03-21 | 59.09 | 58.34 | 58.81 | -14.31 | -19.50% | 4 | 2,053 | 25.35% |
| SPY250331C00505000 | 2024-08-26 9:35AM EDT | 2025-03-31 | 78.17 | 58.08 | 59.72 | 0.00 | - | 2 | 71 | 25.35% |
| SPY250417C00505000 | 2024-08-29 2:36PM EDT | 2025-04-17 | 76.02 | 59.57 | 61.25 | 0.00 | - | 5 | 112 | 25.36% |
| SPY250620C00505000 | 2024-08-29 1:03PM EDT | 2025-06-20 | 83.66 | 65.27 | 65.97 | 0.00 | - | 8 | 932 | 25.05% |
| SPY250630C00505000 | 2024-09-03 12:49PM EDT | 2025-06-30 | 77.86 | 64.89 | 67.22 | 0.00 | - | 2 | 45 | 25.33% |
| SPY250815C00505000 | 2024-08-29 1:03PM EDT | 2025-08-15 | 87.36 | 68.30 | 70.60 | 0.00 | - | 2 | 55 | 25.32% |
| SPY250919C00505000 | 2024-09-05 10:37AM EDT | 2025-09-19 | 81.83 | 70.66 | 73.15 | 0.00 | - | 2 | 452 | 25.37% |
| SPY251219C00505000 | 2024-09-06 12:49PM EDT | 2025-12-19 | 77.65 | 75.98 | 77.81 | -6.57 | -7.80% | 3 | 2,147 | 24.82% |
| SPY260116C00505000 | 2024-09-05 11:24AM EDT | 2026-01-16 | 85.54 | 76.37 | 80.08 | 0.00 | - | 1 | 710 | 25.08% |
| SPY260618C00505000 | 2024-09-03 10:07AM EDT | 2026-06-18 | 100.79 | 84.46 | 89.00 | 0.00 | - | 4 | 12 | 25.25% |
| SPY261218C00505000 | 2024-08-28 12:51PM EDT | 2026-12-18 | 98.23 | 93.50 | 98.41 | -12.82 | -11.54% | 1 | 1,293 | 25.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00505000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,213 | 698 | 39.06% |
| SPY240913P00505000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 0.35 | 0.34 | 0.35 | +0.11 | +45.83% | 2,060 | 81,260 | 30.57% |
| SPY240920P00505000 | 2024-09-06 4:13PM EDT | 2024-09-20 | 1.51 | 1.50 | 1.52 | +0.72 | +91.14% | 4,392 | 51,438 | 29.18% |
| SPY240927P00505000 | 2024-09-06 4:14PM EDT | 2024-09-27 | 2.32 | 2.28 | 2.32 | +0.96 | +70.59% | 1,481 | 5,592 | 26.72% |
| SPY240930P00505000 | 2024-09-06 4:09PM EDT | 2024-09-30 | 2.36 | 2.44 | 2.47 | +0.98 | +71.01% | 2,826 | 17,443 | 25.42% |
| SPY241004P00505000 | 2024-09-06 4:01PM EDT | 2024-10-04 | 2.95 | 3.00 | 3.05 | +1.16 | +64.80% | 335 | 1,809 | 25.19% |
| SPY241011P00505000 | 2024-09-06 4:14PM EDT | 2024-10-11 | 3.66 | 3.63 | 3.73 | +1.18 | +47.58% | 161 | 184 | 24.13% |
| SPY241018P00505000 | 2024-09-06 4:08PM EDT | 2024-10-18 | 4.16 | 4.23 | 4.27 | +1.37 | +49.10% | 3,259 | 38,223 | 23.13% |
| SPY241031P00505000 | 2024-09-06 4:09PM EDT | 2024-10-31 | 5.24 | 5.28 | 5.34 | +1.52 | +40.86% | 293 | 14,472 | 22.05% |
| SPY241115P00505000 | 2024-09-06 3:42PM EDT | 2024-11-15 | 6.86 | 6.93 | 6.98 | +1.90 | +38.31% | 850 | 28,351 | 21.91% |
| SPY241129P00505000 | 2024-09-06 4:03PM EDT | 2024-11-29 | 7.79 | 7.77 | 7.91 | +2.04 | +35.48% | 75 | 579 | 21.17% |
| SPY241220P00505000 | 2024-09-06 4:07PM EDT | 2024-12-20 | 9.36 | 9.39 | 9.45 | +2.29 | +32.39% | 8,754 | 26,734 | 20.62% |
| SPY241231P00505000 | 2024-09-06 2:54PM EDT | 2024-12-31 | 9.86 | 9.91 | 10.01 | +1.91 | +24.03% | 106 | 5,096 | 20.18% |
| SPY250117P00505000 | 2024-09-06 3:52PM EDT | 2025-01-17 | 10.95 | 10.94 | 11.04 | +2.18 | +24.86% | 150 | 12,121 | 19.81% |
| SPY250131P00505000 | 2024-09-06 10:04AM EDT | 2025-01-31 | 9.45 | 11.64 | 11.79 | +2.70 | +40.00% | 6 | 1,329 | 19.51% |
| SPY250228P00505000 | 2024-09-05 12:59PM EDT | 2025-02-28 | 11.05 | 13.00 | 13.18 | 0.00 | - | 1 | 9 | 18.98% |
| SPY250321P00505000 | 2024-09-06 2:49PM EDT | 2025-03-21 | 14.11 | 14.12 | 14.22 | +2.58 | +22.38% | 465 | 56,102 | 18.71% |
| SPY250331P00505000 | 2024-09-06 3:19PM EDT | 2025-03-31 | 14.39 | 14.45 | 14.66 | +2.41 | +20.12% | 2 | 88 | 18.57% |
| SPY250417P00505000 | 2024-09-06 3:44PM EDT | 2025-04-17 | 15.36 | 15.34 | 15.53 | +3.16 | +25.90% | 2 | 235 | 18.45% |
| SPY250620P00505000 | 2024-09-06 3:53PM EDT | 2025-06-20 | 17.93 | 17.86 | 18.03 | +3.06 | +20.58% | 63 | 1,736 | 17.76% |
| SPY250630P00505000 | 2024-08-23 10:24AM EDT | 2025-06-30 | 12.37 | 18.20 | 18.43 | 0.00 | - | 2 | 2,002 | 17.69% |
| SPY250815P00505000 | 2024-09-06 12:56PM EDT | 2025-08-15 | 20.36 | 20.11 | 20.37 | +3.21 | +18.72% | 13 | 74 | 17.51% |
| SPY250919P00505000 | 2024-09-06 10:33AM EDT | 2025-09-19 | 20.00 | 21.32 | 21.59 | +2.23 | +12.55% | 1 | 5,323 | 17.30% |
| SPY251219P00505000 | 2024-09-06 10:26AM EDT | 2025-12-19 | 22.88 | 24.25 | 24.60 | +1.66 | +7.82% | 1 | 9,741 | 16.90% |
| SPY260116P00505000 | 2024-09-03 2:59PM EDT | 2026-01-16 | 21.11 | 24.89 | 25.90 | 0.00 | - | 136 | 629 | 16.99% |
| SPY260618P00505000 | 2024-08-28 11:21AM EDT | 2026-06-18 | 23.30 | 28.41 | 31.06 | 0.00 | - | 46 | 383 | 16.82% |
| SPY261218P00505000 | 2024-09-03 3:22PM EDT | 2026-12-18 | 29.38 | 32.72 | 35.58 | 0.00 | - | 1 | 541 | 16.37% |
© 2024 Yahoo. Todos los derechos reservados.