Mercados españoles cerrados en 36 mins
IBEX 35
11.774,00 -4,10 (-0,03%) Euro Stoxx 50
4.882,43 -60,95 (-1,23%) Dólar/Euro
1,1152 -0,0014 (-0,12%) Petróleo Brent
74,46 -0,42 (-0,56%) Oro
2.640,40 +25,80 (+0,99%) Bitcoin EUR
56.748,18 +213,00 (+0,38%)
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 10:54AM EDT. Mercado abierto.
Precio de ejercicio:513.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00513000 | 2024-09-19 2:47PM EDT | 2024-09-20 | 59.29 | 53.75 | 54.70 | 0.00 | - | 4 | 0 | 109.47% |
| SPY240927C00513000 | 2024-09-19 1:23PM EDT | 2024-09-27 | 58.77 | 54.47 | 55.15 | 0.00 | - | 1 | 0 | 48.32% |
| SPY240930C00513000 | 2024-09-03 9:47AM EDT | 2024-09-30 | 48.27 | 54.66 | 55.23 | 0.00 | - | 45 | 1 | 41.76% |
| SPY241018C00513000 | 2024-09-18 11:46AM EDT | 2024-10-18 | 51.30 | 56.81 | 57.58 | 0.00 | - | 8 | 17 | 33.64% |
| SPY241031C00513000 | 2024-09-18 11:00AM EDT | 2024-10-31 | 53.63 | 58.15 | 58.74 | 0.00 | - | 4 | 121 | 30.59% |
| SPY241129C00513000 | 2024-07-31 2:21PM EDT | 2024-11-29 | 52.67 | 59.10 | 60.00 | 0.00 | - | 2 | 7 | 25.55% |
| SPY241231C00513000 | 2024-09-17 11:44AM EDT | 2024-12-31 | 62.54 | 65.09 | 65.57 | 0.00 | - | 4 | 4,384 | 27.78% |
| SPY250131C00513000 | 2024-09-18 2:06PM EDT | 2025-01-31 | 66.49 | 68.04 | 68.61 | 0.00 | - | 2 | 89 | 27.23% |
| SPY250228C00513000 | 2024-09-16 12:18PM EDT | 2025-02-28 | 65.14 | 71.06 | 71.58 | 0.00 | - | 2 | 5 | 27.21% |
| SPY250331C00513000 | 2024-09-17 1:42PM EDT | 2025-03-31 | 68.66 | 73.21 | 73.89 | 0.00 | - | 2 | 11 | 26.64% |
| SPY250630C00513000 | 2024-08-30 9:33AM EDT | 2025-06-30 | 75.90 | 80.16 | 81.02 | 0.00 | - | 2 | 1 | 26.18% |
| SPY250815C00513000 | 2024-08-22 2:21PM EDT | 2025-08-15 | 77.68 | 83.02 | 84.58 | 0.00 | - | 4 | 56 | 26.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00513000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611 | 5,823 | 62.50% |
| SPY240927P00513000 | 2024-09-19 3:32PM EDT | 2024-09-27 | 0.07 | 0.06 | 0.07 | -0.07 | -33.33% | 3 | 1,187 | 28.52% |
| SPY240930P00513000 | 2024-09-19 1:44PM EDT | 2024-09-30 | 0.21 | 0.10 | 0.11 | 0.00 | - | 7 | 2,479 | 25.78% |
| SPY241018P00513000 | 2024-09-20 9:35AM EDT | 2024-10-18 | 0.71 | 0.75 | 0.76 | -0.12 | -14.46% | 1 | 807 | 21.96% |
| SPY241031P00513000 | 2024-09-19 3:20PM EDT | 2024-10-31 | 1.33 | 1.31 | 1.32 | 0.00 | - | 16 | 710 | 20.65% |
| SPY241115P00513000 | 2024-09-20 9:56AM EDT | 2024-11-15 | 2.47 | 2.42 | 2.44 | +0.15 | +6.47% | 1 | 302 | 20.83% |
| SPY241129P00513000 | 2024-09-19 1:16PM EDT | 2024-11-29 | 3.04 | 3.13 | 3.15 | 0.00 | - | 2 | 418 | 20.14% |
| SPY241231P00513000 | 2024-09-19 1:30PM EDT | 2024-12-31 | 4.67 | 4.81 | 4.84 | 0.00 | - | 6 | 82 | 19.28% |
| SPY250131P00513000 | 2024-09-13 9:43AM EDT | 2025-01-31 | 7.77 | 6.37 | 6.41 | 0.00 | - | 1 | 928 | 18.75% |
| SPY250228P00513000 | 2024-09-09 1:26PM EDT | 2025-02-28 | 11.95 | 7.53 | 7.58 | 0.00 | - | 3 | 1 | 18.22% |
| SPY250331P00513000 | 2024-08-30 11:48AM EDT | 2025-03-31 | 10.13 | 8.88 | 8.93 | 0.00 | - | 1 | 37 | 17.88% |
| SPY250630P00513000 | 2024-09-06 12:48PM EDT | 2025-06-30 | 20.27 | 12.45 | 12.52 | 0.00 | - | 10 | 15 | 17.18% |
| SPY250815P00513000 | 2024-09-19 1:46PM EDT | 2025-08-15 | 13.84 | 14.35 | 14.43 | 0.00 | - | 2 | 28 | 17.09% |
© 2024 Yahoo. Todos los derechos reservados.