Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.504,49 +118,07 (+0,21%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00530000 | 2024-09-20 3:58PM EDT | 2024-09-20 | 37.75 | 36.80 | 37.94 | -4.34 | -10.31% | 25 | 192 | 0.00% |
| SPY240923C00530000 | 2024-09-20 3:42PM EDT | 2024-09-23 | 39.19 | 36.94 | 37.96 | -2.35 | -5.66% | 46 | 0 | 0.00% |
| SPY240924C00530000 | 2024-09-11 1:49PM EDT | 2024-09-24 | 38.00 | 37.02 | 38.05 | +15.13 | +66.16% | 20 | 20 | 0.00% |
| SPY240925C00530000 | 2024-09-17 2:50PM EDT | 2024-09-25 | 31.88 | 37.13 | 38.12 | 0.00 | - | 8 | 10 | 0.00% |
| SPY240926C00530000 | 2024-09-19 12:25PM EDT | 2024-09-26 | 41.74 | 37.23 | 38.18 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240927C00530000 | 2024-09-19 9:36AM EDT | 2024-09-27 | 38.34 | 37.51 | 38.42 | -1.39 | -3.50% | 1 | 5 | 23.68% |
| SPY240930C00530000 | 2024-09-20 1:50PM EDT | 2024-09-30 | 37.62 | 37.64 | 38.56 | -3.75 | -9.06% | 5 | 124 | 22.36% |
| SPY241004C00530000 | 2024-09-20 4:13PM EDT | 2024-10-04 | 38.85 | 38.33 | 39.24 | -2.81 | -6.75% | 24 | 177 | 24.48% |
| SPY241011C00530000 | 2024-09-20 11:42AM EDT | 2024-10-11 | 39.68 | 39.44 | 40.35 | -3.97 | -9.10% | 7 | 540 | 24.80% |
| SPY241018C00530000 | 2024-09-20 4:00PM EDT | 2024-10-18 | 41.52 | 40.78 | 40.96 | -0.81 | -1.91% | 53 | 12,581 | 23.41% |
| SPY241025C00530000 | 2024-09-20 10:12AM EDT | 2024-10-25 | 41.27 | 41.78 | 41.97 | +4.20 | +11.33% | 2 | 42 | 23.43% |
| SPY241031C00530000 | 2024-09-20 4:06PM EDT | 2024-10-31 | 42.77 | 42.46 | 42.65 | -2.14 | -4.77% | 86 | 4,115 | 23.08% |
| SPY241101C00530000 | 2024-09-20 1:45PM EDT | 2024-11-01 | 43.71 | 42.81 | 43.01 | -2.87 | -6.16% | 1 | 3 | 23.52% |
| SPY241115C00530000 | 2024-09-20 4:05PM EDT | 2024-11-15 | 45.71 | 45.32 | 45.50 | -1.39 | -2.95% | 57 | 2,953 | 24.36% |
| SPY241129C00530000 | 2024-09-19 3:37PM EDT | 2024-11-29 | 49.52 | 47.19 | 47.38 | 0.00 | - | 38 | 804 | 24.29% |
| SPY241220C00530000 | 2024-09-20 3:07PM EDT | 2024-12-20 | 49.79 | 49.31 | 49.94 | -2.84 | -5.40% | 20 | 7,209 | 24.15% |
| SPY241231C00530000 | 2024-09-20 2:10PM EDT | 2024-12-31 | 49.75 | 49.91 | 50.75 | -3.08 | -5.83% | 4 | 1,583 | 23.64% |
| SPY250117C00530000 | 2024-09-20 3:38PM EDT | 2025-01-17 | 53.08 | 51.73 | 52.64 | -0.79 | -1.47% | 52 | 19,210 | 23.64% |
| SPY250131C00530000 | 2024-09-20 10:45AM EDT | 2025-01-31 | 53.60 | 53.37 | 54.35 | +1.71 | +3.30% | 20 | 1,787 | 23.83% |
| SPY250228C00530000 | 2024-09-19 12:15PM EDT | 2025-02-28 | 58.81 | 56.03 | 57.14 | 0.00 | - | 1 | 8 | 23.81% |
| SPY250321C00530000 | 2024-09-19 3:02PM EDT | 2025-03-21 | 61.04 | 58.45 | 59.47 | 0.00 | - | 39 | 8,230 | 24.05% |
| SPY250331C00530000 | 2024-09-20 11:50AM EDT | 2025-03-31 | 58.90 | 58.84 | 59.96 | -1.52 | -2.52% | 1 | 2,189 | 23.75% |
| SPY250417C00530000 | 2024-09-18 1:36PM EDT | 2025-04-17 | 57.69 | 60.34 | 61.41 | 0.00 | - | 13 | 639 | 23.72% |
| SPY250620C00530000 | 2024-09-20 3:24PM EDT | 2025-06-20 | 66.92 | 66.05 | 67.28 | -0.87 | -1.28% | 2 | 1,646 | 24.08% |
| SPY250630C00530000 | 2024-09-17 2:10PM EDT | 2025-06-30 | 66.00 | 65.85 | 67.19 | +3.01 | +4.78% | 4 | 239 | 23.60% |
| SPY250815C00530000 | 2024-09-19 12:38PM EDT | 2025-08-15 | 73.28 | 69.53 | 70.98 | 0.00 | - | 2 | 53 | 23.82% |
| SPY250919C00530000 | 2024-09-20 3:45PM EDT | 2025-09-19 | 74.43 | 72.82 | 74.34 | -0.57 | -0.76% | 5 | 3,309 | 24.26% |
| SPY251219C00530000 | 2024-09-19 3:20PM EDT | 2025-12-19 | 81.00 | 77.91 | 79.88 | 0.00 | - | 14 | 999 | 24.07% |
| SPY260116C00530000 | 2024-09-18 4:02PM EDT | 2026-01-16 | 75.20 | 78.93 | 81.09 | 0.00 | - | 6 | 3,244 | 23.87% |
| SPY260618C00530000 | 2024-09-16 3:41PM EDT | 2026-06-18 | 85.42 | 88.12 | 91.14 | 0.00 | - | 2 | 258 | 24.41% |
| SPY261218C00530000 | 2024-09-20 11:01AM EDT | 2026-12-18 | 99.42 | 97.82 | 101.50 | -2.34 | -2.30% | 1 | 1,674 | 24.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00530000 | 2024-09-20 3:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 78,364 | 47.66% |
| SPY240923P00530000 | 2024-09-20 3:15PM EDT | 2024-09-23 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 221 | 1,899 | 25.39% |
| SPY240924P00530000 | 2024-09-20 1:12PM EDT | 2024-09-24 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 37 | 688 | 23.83% |
| SPY240925P00530000 | 2024-09-20 3:43PM EDT | 2024-09-25 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 267 | 1,618 | 22.46% |
| SPY240926P00530000 | 2024-09-20 1:41PM EDT | 2024-09-26 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 18 | 712 | 21.29% |
| SPY240927P00530000 | 2024-09-20 4:08PM EDT | 2024-09-27 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 2,140 | 18,316 | 21.19% |
| SPY240930P00530000 | 2024-09-20 4:14PM EDT | 2024-09-30 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 10,779 | 27,803 | 19.63% |
| SPY241004P00530000 | 2024-09-20 4:13PM EDT | 2024-10-04 | 0.38 | 0.37 | 0.38 | -0.09 | -19.15% | 1,428 | 8,945 | 19.92% |
| SPY241011P00530000 | 2024-09-20 3:59PM EDT | 2024-10-11 | 0.82 | 0.84 | 0.86 | -0.05 | -5.75% | 735 | 2,575 | 19.54% |
| SPY241018P00530000 | 2024-09-20 4:14PM EDT | 2024-10-18 | 1.35 | 1.34 | 1.36 | +0.09 | +7.14% | 5,278 | 86,829 | 19.10% |
| SPY241025P00530000 | 2024-09-20 4:14PM EDT | 2024-10-25 | 1.81 | 1.78 | 1.81 | +0.09 | +5.23% | 199 | 1,730 | 18.56% |
| SPY241031P00530000 | 2024-09-20 4:01PM EDT | 2024-10-31 | 2.09 | 2.14 | 2.17 | +0.02 | +0.97% | 4,984 | 17,285 | 18.14% |
| SPY241101P00530000 | 2024-09-20 3:46PM EDT | 2024-11-01 | 2.09 | 2.26 | 2.29 | -0.08 | -3.69% | 213 | 587 | 18.23% |
| SPY241115P00530000 | 2024-09-20 4:11PM EDT | 2024-11-15 | 3.72 | 3.73 | 3.76 | +0.13 | +3.62% | 6,894 | 23,759 | 18.70% |
| SPY241129P00530000 | 2024-09-20 4:05PM EDT | 2024-11-29 | 4.50 | 4.54 | 4.59 | +0.09 | +2.04% | 347 | 2,100 | 18.06% |
| SPY241220P00530000 | 2024-09-20 4:11PM EDT | 2024-12-20 | 6.03 | 6.03 | 6.08 | +0.13 | +2.20% | 454 | 33,918 | 17.77% |
| SPY241231P00530000 | 2024-09-20 2:00PM EDT | 2024-12-31 | 6.41 | 6.55 | 6.60 | +0.24 | +3.89% | 45 | 6,027 | 17.40% |
| SPY250117P00530000 | 2024-09-20 3:56PM EDT | 2025-01-17 | 7.50 | 7.58 | 7.63 | +0.14 | +1.90% | 711 | 24,644 | 17.19% |
| SPY250131P00530000 | 2024-09-20 3:38PM EDT | 2025-01-31 | 8.00 | 8.28 | 8.38 | -0.14 | -1.72% | 8 | 1,446 | 16.99% |
| SPY250228P00530000 | 2024-09-19 3:38PM EDT | 2025-02-28 | 9.44 | 9.69 | 9.79 | 0.00 | - | 18 | 1,497 | 16.65% |
| SPY250321P00530000 | 2024-09-20 3:49PM EDT | 2025-03-21 | 10.67 | 10.80 | 10.87 | +0.21 | +2.01% | 1,032 | 6,091 | 16.51% |
| SPY250331P00530000 | 2024-09-20 2:09PM EDT | 2025-03-31 | 11.53 | 11.24 | 11.34 | +0.62 | +5.68% | 19 | 2,790 | 16.43% |
| SPY250417P00530000 | 2024-09-20 3:45PM EDT | 2025-04-17 | 11.85 | 12.13 | 12.23 | +0.15 | +1.28% | 6 | 210 | 16.38% |
| SPY250620P00530000 | 2024-09-20 3:49PM EDT | 2025-06-20 | 14.70 | 14.94 | 15.03 | +0.02 | +0.14% | 558 | 13,141 | 16.05% |
| SPY250630P00530000 | 2024-09-19 3:41PM EDT | 2025-06-30 | 14.80 | 15.35 | 15.49 | 0.00 | - | 14 | 106 | 16.03% |
| SPY250815P00530000 | 2024-09-19 11:36AM EDT | 2025-08-15 | 17.80 | 17.46 | 17.60 | +0.52 | +3.01% | 1 | 1,884 | 16.01% |
| SPY250919P00530000 | 2024-09-20 11:13AM EDT | 2025-09-19 | 19.22 | 18.87 | 19.02 | +0.97 | +5.32% | 1 | 3,592 | 15.94% |
| SPY251219P00530000 | 2024-09-20 2:01PM EDT | 2025-12-19 | 22.09 | 22.21 | 22.46 | +0.41 | +1.89% | 5 | 2,182 | 15.81% |
| SPY260116P00530000 | 2024-09-20 3:12PM EDT | 2026-01-16 | 23.24 | 23.06 | 23.48 | +0.85 | +3.80% | 2 | 3,233 | 15.78% |
| SPY260618P00530000 | 2024-09-13 1:53PM EDT | 2026-06-18 | 29.65 | 27.30 | 28.31 | 0.00 | - | 7 | 63 | 15.55% |
| SPY261218P00530000 | 2024-09-20 3:42PM EDT | 2026-12-18 | 32.70 | 32.08 | 33.65 | +0.53 | +1.65% | 83 | 2,992 | 15.43% |
© 2024 Yahoo. Todos los derechos reservados.