Mercados españoles cerrados en 27 mins
IBEX 35
11.401,80 +122,90 (+1,09%) Euro Stoxx 50
4.812,97 +49,39 (+1,04%) Dólar/Euro
1,1042 +0,0026 (+0,23%) Petróleo Brent
71,89 +1,28 (+1,81%) Oro
2.578,40 +36,00 (+1,42%) Bitcoin EUR
52.058,22 +1.379,78 (+2,72%)
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 11:03AM EDT. Mercado abierto.
Precio de ejercicio:515.00
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912C00515000 | 2024-09-11 1:40PM EDT | 2024-09-12 | 34.48 | 40.54 | 40.96 | 0.00 | - | 109 | 105 | 95.95% |
| SPY240913C00515000 | 2024-09-12 10:13AM EDT | 2024-09-13 | 40.23 | 40.77 | 41.22 | +0.39 | +0.98% | 3 | 2,343 | 72.22% |
| SPY240920C00515000 | 2024-09-11 4:10PM EDT | 2024-09-20 | 40.30 | 41.00 | 41.92 | 0.00 | - | 230 | 15,273 | 40.32% |
| SPY240927C00515000 | 2024-09-11 10:47AM EDT | 2024-09-27 | 27.50 | 41.17 | 41.95 | 0.00 | - | 5 | 53 | 30.37% |
| SPY240930C00515000 | 2024-09-11 4:10PM EDT | 2024-09-30 | 40.53 | 41.28 | 42.02 | 0.00 | - | 2 | 2,491 | 28.16% |
| SPY241004C00515000 | 2024-09-11 12:51PM EDT | 2024-10-04 | 34.21 | 41.70 | 42.46 | 0.00 | - | 2 | 52 | 27.14% |
| SPY241011C00515000 | 2024-09-11 3:48PM EDT | 2024-10-11 | 40.85 | 42.59 | 43.31 | 0.00 | - | 19 | 22 | 26.17% |
| SPY241018C00515000 | 2024-09-11 11:45AM EDT | 2024-10-18 | 34.80 | 43.73 | 44.24 | 0.00 | - | 16 | 5,999 | 25.71% |
| SPY241025C00515000 | 2024-09-09 11:42AM EDT | 2024-10-25 | 37.04 | 44.68 | 45.40 | 0.00 | - | 2 | 9 | 25.87% |
| SPY241031C00515000 | 2024-09-11 2:47PM EDT | 2024-10-31 | 42.30 | 45.47 | 46.06 | 0.00 | - | 1 | 283 | 25.43% |
| SPY241115C00515000 | 2024-09-11 3:58PM EDT | 2024-11-15 | 48.06 | 48.18 | 48.63 | 0.00 | - | 13 | 1,137 | 26.05% |
| SPY241129C00515000 | 2024-09-09 10:58AM EDT | 2024-11-29 | 41.47 | 50.16 | 50.61 | 0.00 | - | 1 | 80 | 26.09% |
| SPY241220C00515000 | 2024-09-11 2:10PM EDT | 2024-12-20 | 48.57 | 52.70 | 53.20 | 0.00 | - | 19 | 8,794 | 25.94% |
| SPY241231C00515000 | 2024-09-11 2:56PM EDT | 2024-12-31 | 49.98 | 52.97 | 53.69 | 0.00 | - | 2 | 3,874 | 25.10% |
| SPY250117C00515000 | 2024-09-11 3:35PM EDT | 2025-01-17 | 53.32 | 54.65 | 55.62 | 0.00 | - | 16 | 4,768 | 25.13% |
| SPY250131C00515000 | 2024-09-11 11:40AM EDT | 2025-01-31 | 47.80 | 56.36 | 57.26 | 0.00 | - | 2 | 36 | 25.25% |
| SPY250228C00515000 | 2024-09-11 2:49PM EDT | 2025-02-28 | 56.63 | 59.42 | 59.94 | 0.00 | - | 1 | 19 | 25.13% |
| SPY250321C00515000 | 2024-09-11 3:36PM EDT | 2025-03-21 | 59.73 | 61.30 | 61.82 | 0.00 | - | 8 | 4,077 | 25.04% |
| SPY250331C00515000 | 2024-08-26 12:51PM EDT | 2025-03-31 | 61.60 | 61.54 | 62.18 | -6.63 | -9.72% | 1 | 206 | 24.66% |
| SPY250417C00515000 | 2024-09-06 11:08AM EDT | 2025-04-17 | 54.70 | 62.75 | 63.59 | 0.00 | - | 1 | 60 | 24.61% |
| SPY250620C00515000 | 2024-09-11 3:56PM EDT | 2025-06-20 | 67.85 | 68.18 | 69.31 | 0.00 | - | 111 | 1,468 | 24.91% |
| SPY250630C00515000 | 2024-09-09 9:37AM EDT | 2025-06-30 | 61.91 | 68.97 | 69.64 | 0.00 | - | 12 | 34 | 24.67% |
| SPY250815C00515000 | 2024-08-26 3:17PM EDT | 2025-08-15 | 77.99 | 72.51 | 73.26 | 0.00 | - | 13 | 27 | 24.80% |
| SPY250919C00515000 | 2024-09-12 10:00AM EDT | 2025-09-19 | 73.83 | 75.05 | 75.81 | +5.71 | +8.38% | 1 | 245 | 24.85% |
| SPY251219C00515000 | 2024-09-09 9:39AM EDT | 2025-12-19 | 73.57 | 80.67 | 81.70 | 0.00 | - | 1 | 711 | 24.85% |
| SPY260116C00515000 | 2024-09-11 10:14AM EDT | 2026-01-16 | 73.37 | 80.74 | 82.80 | 0.00 | - | 2 | 458 | 24.60% |
| SPY260618C00515000 | 2024-08-05 10:33AM EDT | 2026-06-18 | 68.00 | 86.34 | 91.00 | 0.00 | - | 2 | 3 | 24.49% |
| SPY261218C00515000 | 2024-09-11 11:48AM EDT | 2026-12-18 | 92.63 | 99.37 | 102.45 | 0.00 | - | 1 | 2,704 | 25.32% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00515000 | 2024-09-11 1:41PM EDT | 2024-09-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,682 | 1,605 | 50.78% |
| SPY240913P00515000 | 2024-09-12 9:48AM EDT | 2024-09-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 7,305 | 38.28% |
| SPY240916P00515000 | 2024-09-12 10:16AM EDT | 2024-09-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 473 | 9,468 | 26.17% |
| SPY240917P00515000 | 2024-09-11 3:53PM EDT | 2024-09-17 | 0.06 | 0.05 | 0.06 | -0.01 | -12.50% | 2 | 3,018 | 25.20% |
| SPY240918P00515000 | 2024-09-12 10:17AM EDT | 2024-09-18 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 6 | 589 | 24.90% |
| SPY240919P00515000 | 2024-09-12 10:24AM EDT | 2024-09-19 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 62 | 837 | 25.24% |
| SPY240920P00515000 | 2024-09-12 10:32AM EDT | 2024-09-20 | 0.25 | 0.25 | 0.26 | -0.09 | -25.71% | 516 | 69,046 | 25.54% |
| SPY240927P00515000 | 2024-09-12 10:17AM EDT | 2024-09-27 | 0.59 | 0.55 | 0.57 | -0.11 | -15.71% | 310 | 16,202 | 22.22% |
| SPY240930P00515000 | 2024-09-12 10:20AM EDT | 2024-09-30 | 0.68 | 0.64 | 0.66 | -0.12 | -15.00% | 712 | 26,301 | 21.03% |
| SPY241004P00515000 | 2024-09-12 10:31AM EDT | 2024-10-04 | 1.05 | 1.05 | 1.06 | -0.20 | -16.00% | 64 | 2,859 | 21.33% |
| SPY241011P00515000 | 2024-09-12 10:30AM EDT | 2024-10-11 | 1.56 | 1.55 | 1.57 | -0.17 | -9.83% | 15 | 1,015 | 20.68% |
| SPY241018P00515000 | 2024-09-12 10:28AM EDT | 2024-10-18 | 2.02 | 2.02 | 2.03 | -0.18 | -8.18% | 318 | 32,143 | 20.04% |
| SPY241025P00515000 | 2024-09-12 10:32AM EDT | 2024-10-25 | 2.47 | 2.47 | 2.49 | -0.13 | -5.00% | 114 | 1,053 | 19.56% |
| SPY241031P00515000 | 2024-09-12 10:20AM EDT | 2024-10-31 | 2.87 | 2.84 | 2.87 | -0.16 | -5.28% | 42 | 11,249 | 19.21% |
| SPY241115P00515000 | 2024-09-12 10:31AM EDT | 2024-11-15 | 4.35 | 4.34 | 4.37 | -0.27 | -5.84% | 155 | 17,179 | 19.53% |
| SPY241129P00515000 | 2024-09-11 3:43PM EDT | 2024-11-29 | 5.84 | 5.15 | 5.19 | 0.00 | - | 380 | 6,439 | 18.93% |
| SPY241220P00515000 | 2024-09-12 10:22AM EDT | 2024-12-20 | 6.63 | 6.63 | 6.66 | -0.28 | -4.05% | 38 | 14,089 | 18.65% |
| SPY241231P00515000 | 2024-09-11 4:11PM EDT | 2024-12-31 | 7.30 | 7.10 | 7.14 | 0.00 | - | 6 | 1,078 | 18.25% |
| SPY250117P00515000 | 2024-09-12 9:37AM EDT | 2025-01-17 | 8.28 | 8.03 | 8.09 | -0.62 | -6.97% | 7 | 15,117 | 17.97% |
| SPY250131P00515000 | 2024-09-11 11:05AM EDT | 2025-01-31 | 12.81 | 8.76 | 8.82 | 0.00 | - | 5 | 772 | 17.76% |
| SPY250228P00515000 | 2024-09-09 12:11PM EDT | 2025-02-28 | 12.75 | 10.09 | 10.18 | 0.00 | - | 4 | 17 | 17.39% |
| SPY250321P00515000 | 2024-09-12 10:13AM EDT | 2025-03-21 | 11.30 | 11.06 | 11.10 | -0.04 | -0.35% | 98 | 10,578 | 17.13% |
| SPY250331P00515000 | 2024-09-06 12:06PM EDT | 2025-03-31 | 16.71 | 11.50 | 11.58 | 0.00 | - | 7 | 776 | 17.06% |
| SPY250417P00515000 | 2024-09-11 3:59PM EDT | 2025-04-17 | 13.00 | 12.34 | 12.43 | +0.50 | +4.00% | 1 | 326 | 16.99% |
| SPY250620P00515000 | 2024-09-12 9:38AM EDT | 2025-06-20 | 15.16 | 14.93 | 15.00 | -0.84 | -5.25% | 1 | 13,120 | 16.53% |
| SPY250630P00515000 | 2024-08-29 11:16AM EDT | 2025-06-30 | 13.26 | 15.27 | 15.38 | 0.00 | - | 2 | 10 | 16.47% |
| SPY250815P00515000 | 2024-09-09 9:53AM EDT | 2025-08-15 | 20.58 | 17.25 | 17.37 | 0.00 | - | 1 | 173 | 16.41% |
| SPY250919P00515000 | 2024-09-11 3:55PM EDT | 2025-09-19 | 19.05 | 18.54 | 18.67 | 0.00 | - | 47 | 7,593 | 16.30% |
| SPY251219P00515000 | 2024-09-11 4:13PM EDT | 2025-12-19 | 22.09 | 21.77 | 21.93 | 0.00 | - | 3 | 3,540 | 16.11% |
| SPY260116P00515000 | 2024-09-11 3:59PM EDT | 2026-01-16 | 22.90 | 22.54 | 22.88 | 0.00 | - | 5 | 912 | 16.06% |
| SPY260618P00515000 | 2024-08-28 11:22AM EDT | 2026-06-18 | 25.71 | 26.77 | 27.60 | 0.00 | - | 2 | 50 | 15.83% |
| SPY261218P00515000 | 2024-09-11 3:39PM EDT | 2026-12-18 | 33.20 | 31.59 | 32.81 | 0.00 | - | 20 | 1,664 | 15.70% |
© 2024 Yahoo. Todos los derechos reservados.