Mercados españoles abiertos en 1 hr 56 mins
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.171,22 -32,00 (-0,09%) Dólar/Euro
1,1122 +0,0005 (+0,04%) Petróleo Brent
73,33 -0,37 (-0,50%) Bitcoin EUR
54.303,93 +1.911,97 (+3,65%)
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:510.00
Opciones de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00510000 | 2024-09-12 9:30AM EDT | 2024-09-18 | 45.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240919C00510000 | 2024-09-11 12:00PM EDT | 2024-09-19 | 35.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00510000 | 2024-09-17 3:48PM EDT | 2024-09-20 | 52.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240925C00510000 | 2024-09-13 2:54PM EDT | 2024-09-25 | 51.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240927C00510000 | 2024-09-13 12:50PM EDT | 2024-09-27 | 51.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240930C00510000 | 2024-09-17 3:08PM EDT | 2024-09-30 | 52.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241004C00510000 | 2024-09-17 1:44PM EDT | 2024-10-04 | 52.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241011C00510000 | 2024-09-17 12:14PM EDT | 2024-10-11 | 55.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPY241018C00510000 | 2024-09-17 3:08PM EDT | 2024-10-18 | 53.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241031C00510000 | 2024-09-10 9:36AM EDT | 2024-10-31 | 44.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241115C00510000 | 2024-09-17 2:00PM EDT | 2024-11-15 | 58.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241129C00510000 | 2024-09-13 4:10PM EDT | 2024-11-29 | 59.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241220C00510000 | 2024-09-17 3:26PM EDT | 2024-12-20 | 62.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SPY241231C00510000 | 2024-09-17 1:06PM EDT | 2024-12-31 | 62.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY250117C00510000 | 2024-09-17 2:36PM EDT | 2025-01-17 | 64.95 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SPY250131C00510000 | 2024-09-17 10:50AM EDT | 2025-01-31 | 69.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250228C00510000 | 2024-09-16 12:29PM EDT | 2025-02-28 | 68.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00510000 | 2024-09-17 11:11AM EDT | 2025-03-21 | 73.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250331C00510000 | 2024-09-17 1:41PM EDT | 2025-03-31 | 71.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00510000 | 2024-09-17 1:52PM EDT | 2025-04-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY250620C00510000 | 2024-09-17 3:50PM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SPY250630C00510000 | 2024-09-16 9:51AM EDT | 2025-06-30 | 78.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00510000 | 2024-09-12 3:22PM EDT | 2025-08-15 | 78.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250919C00510000 | 2024-09-16 3:32PM EDT | 2025-09-19 | 84.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00510000 | 2024-09-13 2:24PM EDT | 2025-12-19 | 89.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY260116C00510000 | 2024-09-17 10:05AM EDT | 2026-01-16 | 93.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00510000 | 2024-09-17 1:46PM EDT | 2026-06-18 | 99.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY261218C00510000 | 2024-09-17 10:05AM EDT | 2026-12-18 | 111.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00510000 | 2024-09-17 4:14PM EDT | 2024-09-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,545 | 0 | 50.00% |
| SPY240919P00510000 | 2024-09-17 3:32PM EDT | 2024-09-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SPY240920P00510000 | 2024-09-17 4:00PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,173 | 0 | 25.00% |
| SPY240923P00510000 | 2024-09-17 3:25PM EDT | 2024-09-23 | 0.17 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SPY240924P00510000 | 2024-09-17 3:56PM EDT | 2024-09-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| SPY240925P00510000 | 2024-09-17 2:22PM EDT | 2024-09-25 | 0.22 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SPY240926P00510000 | 2024-09-17 3:58PM EDT | 2024-09-26 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240927P00510000 | 2024-09-17 3:08PM EDT | 2024-09-27 | 0.30 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| SPY240930P00510000 | 2024-09-17 4:14PM EDT | 2024-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| SPY241004P00510000 | 2024-09-17 4:14PM EDT | 2024-10-04 | 0.50 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| SPY241011P00510000 | 2024-09-17 3:42PM EDT | 2024-10-11 | 0.85 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| SPY241018P00510000 | 2024-09-17 4:05PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 74,000 | 0 | 6.25% |
| SPY241025P00510000 | 2024-09-17 2:58PM EDT | 2024-10-25 | 1.57 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| SPY241031P00510000 | 2024-09-17 3:59PM EDT | 2024-10-31 | 1.85 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 6.25% |
| SPY241101P00510000 | 2024-09-17 3:37PM EDT | 2024-11-01 | 2.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| SPY241115P00510000 | 2024-09-17 4:04PM EDT | 2024-11-15 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3,977 | 0 | 6.25% |
| SPY241129P00510000 | 2024-09-17 3:51PM EDT | 2024-11-29 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,715 | 0 | 6.25% |
| SPY241220P00510000 | 2024-09-17 3:59PM EDT | 2024-12-20 | 5.23 | 0.00 | 0.00 | 0.00 | - | 5,352 | 0 | 3.13% |
| SPY241231P00510000 | 2024-09-17 3:50PM EDT | 2024-12-31 | 5.76 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 3.13% |
| SPY250117P00510000 | 2024-09-17 3:47PM EDT | 2025-01-17 | 6.74 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| SPY250131P00510000 | 2024-09-17 3:29PM EDT | 2025-01-31 | 7.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SPY250228P00510000 | 2024-09-17 12:24PM EDT | 2025-02-28 | 8.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SPY250321P00510000 | 2024-09-17 4:00PM EDT | 2025-03-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| SPY250331P00510000 | 2024-09-17 1:00PM EDT | 2025-03-31 | 10.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY250417P00510000 | 2024-09-17 12:12PM EDT | 2025-04-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SPY250620P00510000 | 2024-09-17 12:03PM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| SPY250630P00510000 | 2024-09-10 2:00PM EDT | 2025-06-30 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250815P00510000 | 2024-09-12 10:18AM EDT | 2025-08-15 | 16.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919P00510000 | 2024-09-17 1:36PM EDT | 2025-09-19 | 16.84 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY251219P00510000 | 2024-09-17 10:07AM EDT | 2025-12-19 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260116P00510000 | 2024-09-17 9:53AM EDT | 2026-01-16 | 20.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SPY260618P00510000 | 2024-08-21 1:40PM EDT | 2026-06-18 | 24.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY261218P00510000 | 2024-09-17 1:56PM EDT | 2026-12-18 | 29.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.