Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.137,37 +1.829,01 (+3,50%)
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:531.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00531000 | 2024-09-13 2:28PM EDT | 2024-09-16 | 30.51 | 30.42 | 31.23 | +3.78 | +14.14% | 2 | 5 | 34.08% |
| SPY240918C00531000 | 2024-09-11 11:30AM EDT | 2024-09-18 | 14.21 | 30.99 | 31.19 | 0.00 | - | 8 | 12 | 25.49% |
| SPY240920C00531000 | 2024-09-13 3:12PM EDT | 2024-09-20 | 30.74 | 30.70 | 31.77 | +1.76 | +6.07% | 5 | 1,873 | 28.80% |
| SPY240927C00531000 | 2024-09-13 1:56PM EDT | 2024-09-27 | 32.44 | 30.89 | 31.93 | +3.22 | +11.02% | 34 | 121 | 21.34% |
| SPY240930C00531000 | 2024-09-13 3:53PM EDT | 2024-09-30 | 31.21 | 30.98 | 32.02 | +3.96 | +14.53% | 3 | 423 | 19.84% |
| SPY241018C00531000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 34.60 | 33.96 | 34.55 | +3.96 | +12.92% | 11 | 2,731 | 20.54% |
| SPY241031C00531000 | 2024-09-13 10:57AM EDT | 2024-10-31 | 36.30 | 35.83 | 36.55 | +11.69 | +47.50% | 1 | 220 | 21.06% |
| SPY241115C00531000 | 2024-09-13 2:04PM EDT | 2024-11-15 | 39.85 | 39.22 | 39.66 | +2.85 | +7.70% | 1 | 732 | 22.68% |
| SPY241129C00531000 | 2024-09-11 1:58PM EDT | 2024-11-29 | 32.50 | 40.85 | 41.61 | 0.00 | - | 2 | 155 | 22.81% |
| SPY241220C00531000 | 2024-09-13 3:22PM EDT | 2024-12-20 | 43.79 | 43.48 | 44.11 | +13.03 | +42.36% | 10 | 755 | 22.74% |
| SPY250131C00531000 | 2024-09-09 3:54PM EDT | 2025-01-31 | 36.81 | 47.60 | 48.77 | 0.00 | - | 10 | 88 | 22.84% |
| SPY250228C00531000 | 2024-09-13 1:38PM EDT | 2025-02-28 | 51.77 | 50.32 | 51.54 | +10.39 | +25.11% | 2 | 2 | 22.87% |
| SPY250331C00531000 | 2024-08-26 3:11PM EDT | 2025-03-31 | 54.24 | 53.14 | 54.46 | 0.00 | - | 2 | 203 | 22.94% |
| SPY250630C00531000 | 2024-09-13 3:55PM EDT | 2025-06-30 | 61.56 | 60.14 | 61.77 | +10.86 | +21.42% | 2 | 50 | 22.96% |
| SPY250815C00531000 | 2024-09-12 2:31PM EDT | 2025-08-15 | 62.88 | 63.95 | 65.56 | 0.00 | - | 2 | 5 | 23.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00531000 | 2024-09-13 4:10PM EDT | 2024-09-16 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,066 | 1,144 | 25.59% |
| SPY240917P00531000 | 2024-09-13 3:48PM EDT | 2024-09-17 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 47 | 1,078 | 24.22% |
| SPY240918P00531000 | 2024-09-13 4:02PM EDT | 2024-09-18 | 0.10 | 0.11 | 0.12 | -0.10 | -50.00% | 2,443 | 1,028 | 23.93% |
| SPY240919P00531000 | 2024-09-13 3:58PM EDT | 2024-09-19 | 0.17 | 0.20 | 0.21 | -0.15 | -46.87% | 222 | 245 | 23.93% |
| SPY240920P00531000 | 2024-09-13 4:05PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.30 | -0.18 | -37.50% | 4,587 | 6,077 | 23.63% |
| SPY240927P00531000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 0.65 | 0.71 | 0.73 | -0.39 | -37.50% | 95 | 2,661 | 20.18% |
| SPY240930P00531000 | 2024-09-13 4:05PM EDT | 2024-09-30 | 0.86 | 0.84 | 0.86 | -0.29 | -25.22% | 341 | 4,108 | 19.06% |
| SPY241018P00531000 | 2024-09-13 4:03PM EDT | 2024-10-18 | 2.57 | 2.55 | 2.58 | -0.50 | -16.29% | 30,685 | 32,629 | 18.32% |
| SPY241031P00531000 | 2024-09-13 1:49PM EDT | 2024-10-31 | 3.34 | 3.56 | 3.61 | -0.80 | -19.32% | 5 | 886 | 17.68% |
| SPY241115P00531000 | 2024-09-13 3:52PM EDT | 2024-11-15 | 5.35 | 5.41 | 5.46 | -0.62 | -10.39% | 228 | 3,109 | 18.28% |
| SPY241129P00531000 | 2024-09-13 3:53PM EDT | 2024-11-29 | 6.23 | 6.28 | 6.36 | -1.47 | -19.09% | 3 | 2,508 | 17.70% |
| SPY241220P00531000 | 2024-09-13 2:02PM EDT | 2024-12-20 | 7.77 | 7.89 | 7.94 | -0.70 | -8.26% | 71 | 2,301 | 17.44% |
| SPY250131P00531000 | 2024-09-11 1:51PM EDT | 2025-01-31 | 13.10 | 10.22 | 10.32 | 0.00 | - | 1 | 1,526 | 16.69% |
| SPY250331P00531000 | 2024-09-06 11:40AM EDT | 2025-03-31 | 20.50 | 13.21 | 13.36 | 0.00 | - | 1 | 53 | 16.16% |
| SPY250630P00531000 | 2024-08-06 2:05PM EDT | 2025-06-30 | 30.52 | 20.91 | 21.12 | 0.00 | - | 6 | 73 | 17.75% |
| SPY250815P00531000 | 2024-08-29 10:36AM EDT | 2025-08-15 | 18.37 | 19.55 | 19.75 | 0.00 | - | 1 | 1,880 | 15.79% |
© 2024 Yahoo. Todos los derechos reservados.