Mercados españoles cerrados en 40 mins
IBEX 35
11.549,40 +149,20 (+1,31%) Euro Stoxx 50
4.844,56 +30,48 (+0,63%) Dólar/Euro
1,1091 +0,0015 (+0,13%) Petróleo Brent
73,18 +1,21 (+1,68%) Oro
2.607,60 +27,00 (+1,05%) Bitcoin EUR
52.582,46 +507,92 (+0,98%)
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 10:50AM EDT. Mercado abierto.
Precio de ejercicio:526.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00526000 | 2024-09-12 1:28PM EDT | 2024-09-13 | 32.23 | 35.42 | 36.11 | 0.00 | - | 1 | 64 | 0.00% |
| SPY240917C00526000 | 2024-09-12 2:51PM EDT | 2024-09-17 | 32.10 | 35.21 | 36.16 | 0.00 | - | 9 | 9 | 0.00% |
| SPY240920C00526000 | 2024-09-11 3:46PM EDT | 2024-09-20 | 28.07 | 35.41 | 36.40 | 0.00 | - | 43 | 1,659 | 23.98% |
| SPY240927C00526000 | 2024-09-12 2:10PM EDT | 2024-09-27 | 33.55 | 35.49 | 36.78 | 0.00 | - | 2 | 67 | 21.16% |
| SPY240930C00526000 | 2024-09-12 4:08PM EDT | 2024-09-30 | 33.26 | 35.78 | 36.65 | 0.00 | - | 2 | 340 | 18.35% |
| SPY241018C00526000 | 2024-09-12 9:41AM EDT | 2024-10-18 | 33.29 | 38.35 | 39.00 | 0.00 | - | 1 | 923 | 20.72% |
| SPY241031C00526000 | 2024-09-06 12:41PM EDT | 2024-10-31 | 25.99 | 39.97 | 40.69 | 0.00 | - | 1 | 120 | 21.06% |
| SPY241115C00526000 | 2024-09-11 9:51AM EDT | 2024-11-15 | 31.38 | 43.43 | 43.84 | 0.00 | - | 1 | 231 | 23.09% |
| SPY241129C00526000 | 2024-09-09 12:06PM EDT | 2024-11-29 | 34.38 | 45.03 | 45.60 | 0.00 | - | 14 | 16 | 23.09% |
| SPY241220C00526000 | 2024-09-09 3:23PM EDT | 2024-12-20 | 35.87 | 47.64 | 48.23 | 0.00 | - | 1 | 721 | 23.26% |
| SPY250131C00526000 | 2024-09-03 11:27AM EDT | 2025-01-31 | 49.12 | 51.74 | 52.28 | 0.00 | - | 2 | 422 | 22.91% |
| SPY250228C00526000 | 2024-09-06 1:30PM EDT | 2025-02-28 | 41.25 | 54.57 | 55.20 | 0.00 | - | 2 | 4 | 23.11% |
| SPY250331C00526000 | 2024-08-22 9:48AM EDT | 2025-03-31 | 60.18 | 57.09 | 58.05 | 0.00 | - | 2 | 133 | 23.18% |
| SPY250630C00526000 | 2024-09-09 3:48PM EDT | 2025-06-30 | 54.08 | 64.08 | 65.38 | 0.00 | - | 4 | 222 | 23.26% |
| SPY250815C00526000 | 2024-09-06 10:17AM EDT | 2025-08-15 | 58.41 | 67.61 | 68.99 | 0.00 | - | 4 | 5 | 23.44% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00526000 | 2024-09-13 9:54AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,498 | 45.31% |
| SPY240916P00526000 | 2024-09-13 9:47AM EDT | 2024-09-16 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 1,523 | 25.59% |
| SPY240917P00526000 | 2024-09-12 3:45PM EDT | 2024-09-17 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 3 | 1,212 | 24.22% |
| SPY240918P00526000 | 2024-09-13 10:06AM EDT | 2024-09-18 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 10 | 1,099 | 24.66% |
| SPY240919P00526000 | 2024-09-12 3:58PM EDT | 2024-09-19 | 0.20 | 0.16 | 0.17 | -0.04 | -16.67% | 29 | 313 | 24.41% |
| SPY240920P00526000 | 2024-09-13 10:18AM EDT | 2024-09-20 | 0.25 | 0.25 | 0.26 | -0.12 | -31.58% | 185 | 14,786 | 24.51% |
| SPY240927P00526000 | 2024-09-12 3:32PM EDT | 2024-09-27 | 0.60 | 0.57 | 0.59 | -0.16 | -21.05% | 6 | 542 | 21.02% |
| SPY240930P00526000 | 2024-09-13 10:01AM EDT | 2024-09-30 | 0.73 | 0.67 | 0.68 | -0.12 | -14.12% | 5 | 55,727 | 19.80% |
| SPY241018P00526000 | 2024-09-13 10:12AM EDT | 2024-10-18 | 2.11 | 2.09 | 2.11 | -0.31 | -12.81% | 240 | 4,153 | 18.85% |
| SPY241031P00526000 | 2024-09-12 2:14PM EDT | 2024-10-31 | 3.51 | 3.02 | 3.04 | 0.00 | - | 16 | 2,154 | 18.21% |
| SPY241115P00526000 | 2024-09-13 10:17AM EDT | 2024-11-15 | 4.76 | 4.72 | 4.75 | -0.43 | -8.29% | 4 | 2,256 | 18.80% |
| SPY241129P00526000 | 2024-09-12 1:27PM EDT | 2024-11-29 | 6.37 | 5.56 | 5.60 | 0.00 | - | 2 | 45 | 18.22% |
| SPY241220P00526000 | 2024-09-12 2:51PM EDT | 2024-12-20 | 7.77 | 7.14 | 7.18 | 0.00 | - | 2 | 1,096 | 18.02% |
| SPY250131P00526000 | 2024-08-19 12:46PM EDT | 2025-01-31 | 9.86 | 9.31 | 9.38 | 0.00 | - | 505 | 506 | 17.14% |
| SPY250331P00526000 | 2024-09-10 9:49AM EDT | 2025-03-31 | 16.13 | 12.24 | 12.33 | 0.00 | - | 1 | 253 | 16.57% |
| SPY250630P00526000 | 2024-07-24 3:12PM EDT | 2025-06-30 | 21.23 | 15.72 | 15.92 | 0.00 | - | 2 | 1 | 15.85% |
| SPY250815P00526000 | 2024-09-11 10:51AM EDT | 2025-08-15 | 25.62 | 18.47 | 18.59 | 0.00 | - | 2 | 22 | 16.15% |
© 2024 Yahoo. Todos los derechos reservados.