Mercados españoles abiertos en 5 hrs 18 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.493,75 +290,53 (+0,80%) Dólar/Euro
1,1130 +0,0012 (+0,11%) Petróleo Brent
73,52 -0,18 (-0,24%) Bitcoin EUR
54.074,85 +2.094,15 (+4,03%)
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:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00521000 | 2024-09-12 9:46AM EDT | 2024-09-18 | 34.01 | 41.84 | 42.68 | 0.00 | - | - | 1 | 74.90% |
| SPY240920C00521000 | 2024-09-17 9:43AM EDT | 2024-09-20 | 44.10 | 41.84 | 42.89 | +2.65 | +6.39% | 5 | 2,549 | 57.08% |
| SPY240927C00521000 | 2024-09-17 3:23PM EDT | 2024-09-27 | 40.75 | 41.94 | 42.84 | +15.25 | +59.80% | 106 | 21 | 30.81% |
| SPY240930C00521000 | 2024-09-17 3:55PM EDT | 2024-09-30 | 41.79 | 41.97 | 42.88 | +9.82 | +30.72% | 36 | 140 | 27.33% |
| SPY241031C00521000 | 2024-09-09 11:42AM EDT | 2024-10-31 | 32.80 | 46.01 | 46.62 | 0.00 | - | 5 | 66 | 24.56% |
| SPY241115C00521000 | 2024-09-17 1:04PM EDT | 2024-11-15 | 48.26 | 49.10 | 49.73 | +10.47 | +27.71% | 8 | 1 | 26.22% |
| SPY241129C00521000 | 2024-09-05 11:18AM EDT | 2024-11-29 | 41.63 | 50.95 | 51.65 | 0.00 | - | 1 | 56 | 26.11% |
| SPY241231C00521000 | 2024-09-17 12:01PM EDT | 2024-12-31 | 55.33 | 53.42 | 54.33 | +3.10 | +5.94% | 6 | 31 | 24.58% |
| SPY250131C00521000 | 2024-09-17 11:25AM EDT | 2025-01-31 | 59.42 | 56.75 | 57.79 | +3.66 | +6.56% | 12 | 218 | 24.66% |
| SPY250228C00521000 | 2024-09-16 12:44PM EDT | 2025-02-28 | 58.91 | 60.31 | 61.40 | 0.00 | - | 2 | 6 | 25.27% |
| SPY250331C00521000 | 2024-09-17 1:42PM EDT | 2025-03-31 | 61.95 | 62.03 | 63.24 | -0.07 | -0.11% | 3 | 205 | 24.46% |
| SPY250630C00521000 | 2024-09-10 10:26AM EDT | 2025-06-30 | 58.13 | 69.92 | 71.29 | 0.00 | - | 24 | 50 | 24.76% |
| SPY250815C00521000 | 2024-09-13 4:04PM EDT | 2025-08-15 | 72.38 | 72.69 | 74.41 | 0.00 | - | 2 | 37 | 24.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00521000 | 2024-09-17 3:52PM EDT | 2024-09-18 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2,433 | 1,030 | 59.77% |
| SPY240919P00521000 | 2024-09-17 3:32PM EDT | 2024-09-19 | 0.10 | 0.08 | 0.09 | 0.00 | - | 658 | 178 | 47.46% |
| SPY240920P00521000 | 2024-09-17 4:00PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 76 | 4,714 | 42.09% |
| SPY240927P00521000 | 2024-09-17 10:45AM EDT | 2024-09-27 | 0.29 | 0.34 | 0.36 | -0.03 | -9.38% | 264 | 2,035 | 26.44% |
| SPY240930P00521000 | 2024-09-17 2:00PM EDT | 2024-09-30 | 0.50 | 0.42 | 0.43 | +0.10 | +25.00% | 85 | 11,469 | 23.98% |
| SPY241018P00521000 | 2024-09-17 3:33PM EDT | 2024-10-18 | 1.77 | 1.65 | 1.67 | +0.10 | +5.99% | 389 | 6,392 | 21.21% |
| SPY241031P00521000 | 2024-09-17 3:29PM EDT | 2024-10-31 | 2.62 | 2.49 | 2.52 | -0.13 | -4.73% | 6 | 9,113 | 20.08% |
| SPY241115P00521000 | 2024-09-17 2:28PM EDT | 2024-11-15 | 4.12 | 4.06 | 4.12 | +0.10 | +2.49% | 5 | 687 | 20.46% |
| SPY241129P00521000 | 2024-09-17 11:12AM EDT | 2024-11-29 | 4.50 | 4.87 | 4.94 | -0.54 | -10.71% | 2 | 274 | 19.68% |
| SPY241231P00521000 | 2024-09-17 12:12PM EDT | 2024-12-31 | 7.03 | 6.84 | 6.94 | +0.08 | +1.15% | 8 | 9,816 | 18.84% |
| SPY250131P00521000 | 2024-09-13 12:14PM EDT | 2025-01-31 | 8.52 | 8.51 | 8.74 | 0.00 | - | 2 | 7 | 18.34% |
| SPY250228P00521000 | 2024-08-30 11:00AM EDT | 2025-02-28 | 9.74 | 9.94 | 10.11 | 0.00 | - | 1 | 1 | 17.88% |
| SPY250331P00521000 | 2024-09-13 1:45PM EDT | 2025-03-31 | 11.21 | 11.41 | 11.53 | 0.00 | - | 1 | 452 | 17.50% |
| SPY250630P00521000 | 2024-09-09 1:55PM EDT | 2025-06-30 | 19.60 | 15.18 | 15.51 | 0.00 | - | 3 | 6 | 16.89% |
| SPY250815P00521000 | 2024-09-04 10:40AM EDT | 2025-08-15 | 19.62 | 17.30 | 17.51 | 0.00 | - | 2 | 22 | 16.79% |
© 2024 Yahoo. Todos los derechos reservados.