Mercados españoles cerrados
S&P 500
5.617,29 -8,73 (-0,16%) Nasdaq
17.531,59 -152,38 (-0,86%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1123 +0,0044 (+0,40%) Petróleo Brent
72,71 +1,10 (+1,54%) Bitcoin EUR
52.124,71 -2.154,59 (-3,97%)
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 11:58AM EDT. Mercado abierto.
Precio de ejercicio:517.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00517000 | 2024-09-13 9:43AM EDT | 2024-09-16 | 45.65 | 43.52 | 44.65 | +2.23 | +5.14% | 1 | 3 | 90.04% |
| SPY240919C00517000 | 2024-09-13 2:00PM EDT | 2024-09-19 | 45.86 | 44.25 | 44.41 | 0.00 | - | - | 1 | 38.97% |
| SPY240920C00517000 | 2024-09-11 3:22PM EDT | 2024-09-20 | 36.57 | 43.82 | 44.66 | 0.00 | - | 1 | 855 | 40.45% |
| SPY240930C00517000 | 2024-09-09 9:31AM EDT | 2024-09-30 | 30.60 | 44.26 | 45.02 | 0.00 | - | 1 | 129 | 26.44% |
| SPY241018C00517000 | 2024-09-13 10:52AM EDT | 2024-10-18 | 47.14 | 46.45 | 47.10 | 0.00 | - | 1 | 15 | 25.12% |
| SPY241031C00517000 | 2024-09-13 3:51PM EDT | 2024-10-31 | 48.77 | 48.40 | 48.96 | 0.00 | - | 15 | 141 | 25.28% |
| SPY241115C00517000 | 2024-09-13 10:29AM EDT | 2024-11-15 | 51.19 | 50.97 | 51.48 | 0.00 | - | 5 | 7 | 26.04% |
| SPY241129C00517000 | 2024-09-09 12:24PM EDT | 2024-11-29 | 41.88 | 52.98 | 53.35 | 0.00 | - | 1 | 14 | 26.00% |
| SPY241231C00517000 | 2024-09-11 3:19PM EDT | 2024-12-31 | 49.15 | 55.44 | 55.97 | 0.00 | - | 3 | 3,979 | 24.56% |
| SPY250131C00517000 | 2024-09-16 11:21AM EDT | 2025-01-31 | 59.19 | 59.06 | 59.97 | -2.16 | -3.52% | 2 | 11 | 25.20% |
| SPY250331C00517000 | 2024-09-12 1:08PM EDT | 2025-03-31 | 61.55 | 64.24 | 65.32 | 0.00 | - | 1 | 122 | 24.92% |
| SPY250630C00517000 | 2024-09-13 2:57PM EDT | 2025-06-30 | 71.81 | 71.48 | 72.72 | 0.00 | - | 2 | 5 | 24.84% |
| SPY250815C00517000 | 2024-08-22 2:31PM EDT | 2025-08-15 | 74.59 | 74.82 | 75.57 | 0.00 | - | 4 | 13 | 24.55% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00517000 | 2024-09-13 3:51PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,569 | 51.56% |
| SPY240917P00517000 | 2024-09-16 10:32AM EDT | 2024-09-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 387 | 41.80% |
| SPY240918P00517000 | 2024-09-16 9:52AM EDT | 2024-09-18 | 0.05 | 0.03 | 0.04 | 0.00 | - | 100 | 578 | 36.72% |
| SPY240919P00517000 | 2024-09-13 9:40AM EDT | 2024-09-19 | 0.13 | 0.09 | 0.10 | -0.01 | -7.14% | 1 | 1,021 | 35.74% |
| SPY240920P00517000 | 2024-09-16 10:39AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 208 | 5,741 | 33.89% |
| SPY240927P00517000 | 2024-09-16 10:21AM EDT | 2024-09-27 | 0.35 | 0.33 | 0.34 | -0.02 | -5.41% | 15 | 5,269 | 25.00% |
| SPY240930P00517000 | 2024-09-16 10:53AM EDT | 2024-09-30 | 0.41 | 0.38 | 0.39 | -0.02 | -4.65% | 91 | 2,782 | 22.95% |
| SPY241018P00517000 | 2024-09-16 11:27AM EDT | 2024-10-18 | 1.65 | 1.63 | 1.64 | +0.14 | +9.46% | 135 | 598 | 21.33% |
| SPY241031P00517000 | 2024-09-16 10:26AM EDT | 2024-10-31 | 2.40 | 2.48 | 2.49 | +0.12 | +5.26% | 54 | 344 | 20.37% |
| SPY241115P00517000 | 2024-09-16 11:20AM EDT | 2024-11-15 | 4.00 | 3.96 | 3.98 | +0.44 | +12.36% | 4 | 595 | 20.63% |
| SPY241129P00517000 | 2024-09-13 2:01PM EDT | 2024-11-29 | 4.47 | 4.77 | 4.80 | 0.00 | - | 4 | 4,348 | 19.92% |
| SPY241231P00517000 | 2024-09-13 3:57PM EDT | 2024-12-31 | 6.36 | 6.70 | 6.74 | 0.00 | - | 24 | 181 | 19.07% |
| SPY250131P00517000 | 2024-08-27 2:02PM EDT | 2025-01-31 | 7.81 | 8.39 | 8.43 | 0.00 | - | 7 | 1,695 | 18.50% |
| SPY250228P00517000 | 2024-09-11 1:09PM EDT | 2025-02-28 | 12.24 | 9.66 | 9.78 | 0.00 | - | - | 2 | 18.06% |
| SPY250331P00517000 | 2024-09-13 2:00PM EDT | 2025-03-31 | 10.67 | 11.11 | 11.18 | 0.00 | - | 1 | 1,507 | 17.68% |
| SPY250630P00517000 | 2024-09-09 10:20AM EDT | 2025-06-30 | 18.82 | 14.98 | 15.06 | 0.00 | - | 5 | 1 | 17.04% |
| SPY250815P00517000 | 2024-08-30 10:00AM EDT | 2025-08-15 | 15.50 | 17.08 | 17.16 | 0.00 | - | 1 | 30 | 17.00% |
© 2024 Yahoo. Todos los derechos reservados.