Mercados españoles abiertos en 8 hrs 20 min
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1126 +0,0009 (+0,08%) Petróleo Brent
73,01 -0,64 (-0,87%) Bitcoin EUR
54.437,70 +278,57 (+0,51%)
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:512.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00512000 | 2024-09-11 9:36AM EDT | 2024-09-18 | 35.00 | 50.01 | 50.82 | 0.00 | - | - | 2 | 118.70% |
| SPY240919C00512000 | 2024-09-18 1:37PM EDT | 2024-09-19 | 51.31 | 49.83 | 51.01 | +9.68 | +23.25% | 1 | 1 | 84.01% |
| SPY240920C00512000 | 2024-09-16 10:21AM EDT | 2024-09-20 | 50.72 | 49.83 | 51.04 | 0.00 | - | 2 | 185 | 68.82% |
| SPY240927C00512000 | 2024-09-05 3:42PM EDT | 2024-09-27 | 39.38 | 49.79 | 51.07 | 0.00 | - | 5 | 7 | 42.41% |
| SPY240930C00512000 | 2024-09-18 3:12PM EDT | 2024-09-30 | 51.28 | 49.77 | 51.08 | -2.82 | -5.21% | 7 | 192 | 37.26% |
| SPY241018C00512000 | 2024-09-18 10:16AM EDT | 2024-10-18 | 53.14 | 51.52 | 52.77 | +6.66 | +14.33% | 3 | 5 | 29.57% |
| SPY241031C00512000 | 2024-09-18 11:09AM EDT | 2024-10-31 | 54.49 | 52.83 | 54.80 | +20.80 | +61.74% | 2 | 87 | 29.25% |
| SPY241129C00512000 | 2024-09-09 11:16AM EDT | 2024-11-29 | 43.35 | 56.99 | 59.30 | 0.00 | - | 1 | 2 | 29.19% |
| SPY241231C00512000 | 2024-09-17 4:03PM EDT | 2024-12-31 | 62.08 | 59.35 | 62.41 | 0.00 | - | 9 | 39 | 27.72% |
| SPY250131C00512000 | 2024-09-18 2:11PM EDT | 2025-01-31 | 66.27 | 62.72 | 65.64 | -1.47 | -2.17% | 2 | 95 | 27.30% |
| SPY250228C00512000 | 2024-09-16 12:44PM EDT | 2025-02-28 | 71.61 | 65.70 | 68.63 | +5.18 | +7.80% | 1 | 4 | 27.26% |
| SPY250331C00512000 | 2024-09-17 1:40PM EDT | 2025-03-31 | 69.62 | 67.87 | 70.98 | 0.00 | - | 2 | 53 | 26.70% |
| SPY250630C00512000 | 2024-09-03 12:24PM EDT | 2025-06-30 | 72.83 | 74.74 | 78.15 | 0.00 | - | 2 | 2 | 26.22% |
| SPY250815C00512000 | 2024-08-22 9:46AM EDT | 2025-08-15 | 82.82 | 78.37 | 81.87 | 0.00 | - | - | 1 | 26.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00512000 | 2024-09-18 9:30AM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 210 | 224 | 57.81% |
| SPY240919P00512000 | 2024-09-18 2:16PM EDT | 2024-09-19 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 38 | 15 | 48.24% |
| SPY240920P00512000 | 2024-09-18 3:43PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.11 | -0.01 | -7.14% | 52 | 4,160 | 46.19% |
| SPY240927P00512000 | 2024-09-18 4:09PM EDT | 2024-09-27 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 22 | 3,206 | 28.61% |
| SPY240930P00512000 | 2024-09-18 2:34PM EDT | 2024-09-30 | 0.32 | 0.29 | 0.31 | -0.03 | -8.57% | 22 | 1,240 | 26.03% |
| SPY241018P00512000 | 2024-09-18 3:41PM EDT | 2024-10-18 | 1.25 | 1.21 | 1.24 | 0.00 | - | 737 | 1,106 | 22.35% |
| SPY241031P00512000 | 2024-09-18 9:38AM EDT | 2024-10-31 | 1.77 | 1.93 | 1.97 | -0.26 | -12.81% | 2 | 775 | 21.14% |
| SPY241115P00512000 | 2024-09-18 3:57PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.33 | +0.41 | +13.71% | 14 | 395 | 21.36% |
| SPY241129P00512000 | 2024-09-18 3:13PM EDT | 2024-11-29 | 3.93 | 4.02 | 4.10 | +0.30 | +8.26% | 2 | 3,260 | 20.58% |
| SPY241231P00512000 | 2024-09-17 9:54AM EDT | 2024-12-31 | 5.67 | 5.83 | 5.95 | 0.00 | - | 2 | 275 | 19.66% |
| SPY250131P00512000 | 2024-09-17 10:08AM EDT | 2025-01-31 | 6.96 | 7.50 | 7.66 | 0.00 | - | 1 | 818 | 19.13% |
| SPY250228P00512000 | 2024-09-03 3:58PM EDT | 2025-02-28 | 11.63 | 8.82 | 8.99 | 0.00 | - | - | 9 | 18.66% |
| SPY250331P00512000 | 2024-09-03 11:55AM EDT | 2025-03-31 | 11.23 | 10.23 | 10.41 | 0.00 | - | 47 | 52 | 18.29% |
| SPY250630P00512000 | 2024-09-06 12:48PM EDT | 2025-06-30 | 20.01 | 13.91 | 14.14 | 0.00 | - | 5 | 6 | 17.53% |
| SPY250815P00512000 | 2024-09-16 9:45AM EDT | 2025-08-15 | 15.99 | 15.84 | 16.07 | 0.00 | - | 1 | 16 | 17.39% |
© 2024 Yahoo. Todos los derechos reservados.