Mercados españoles cerrados en 3 hrs 26 min
IBEX 35
11.272,90 +0,10 (+0,00%) Euro Stoxx 50
4.769,28 -9,38 (-0,20%) Dólar/Euro
1,1034 -0,0006 (-0,06%) Petróleo Brent
71,02 -0,82 (-1,14%) Oro
2.534,40 +1,70 (+0,07%) Bitcoin EUR
51.907,65 +1.815,33 (+3,62%)
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
Antes de la apertura:
Precio de ejercicio:533.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910C00533000 | 2024-09-09 3:35PM EDT | 2024-09-10 | 12.86 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| SPY240911C00533000 | 2024-09-09 3:59PM EDT | 2024-09-11 | 13.59 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 0.00% |
| SPY240912C00533000 | 2024-09-09 11:54AM EDT | 2024-09-12 | 13.89 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240913C00533000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 14.14 | 0.00 | 0.00 | 0.00 | - | 10 | 584 | 0.00% |
| SPY240918C00533000 | 2024-09-09 9:30AM EDT | 2024-09-18 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240919C00533000 | 2024-09-06 11:50AM EDT | 2024-09-19 | 13.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240920C00533000 | 2024-09-09 3:32PM EDT | 2024-09-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 32 | 6,457 | 0.00% |
| SPY240927C00533000 | 2024-09-09 1:11PM EDT | 2024-09-27 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| SPY240930C00533000 | 2024-09-09 3:52PM EDT | 2024-09-30 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2,254 | 0.00% |
| SPY241018C00533000 | 2024-09-09 3:47PM EDT | 2024-10-18 | 21.37 | 0.00 | 0.00 | 0.00 | - | 209 | 888 | 0.00% |
| SPY241031C00533000 | 2024-09-09 12:28PM EDT | 2024-10-31 | 24.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,324 | 0.00% |
| SPY241115C00533000 | 2024-09-09 2:30PM EDT | 2024-11-15 | 26.28 | 0.00 | 0.00 | 0.00 | - | 54 | 834 | 0.00% |
| SPY241129C00533000 | 2024-08-29 10:09AM EDT | 2024-11-29 | 40.17 | 0.00 | 0.00 | 0.00 | - | 3 | 2,683 | 0.00% |
| SPY241220C00533000 | 2024-09-04 11:44AM EDT | 2024-12-20 | 36.45 | 0.00 | 0.00 | 0.00 | - | 13 | 470 | 0.00% |
| SPY250131C00533000 | 2024-09-03 1:45PM EDT | 2025-01-31 | 42.39 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 0.00% |
| SPY250228C00533000 | 2024-09-09 9:30AM EDT | 2025-02-28 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250331C00533000 | 2024-08-16 3:47PM EDT | 2025-03-31 | 48.04 | 0.00 | 0.00 | 0.00 | - | 5 | 324 | 0.00% |
| SPY250630C00533000 | 2024-09-06 3:21PM EDT | 2025-06-30 | 46.70 | 0.00 | 0.00 | 0.00 | - | 56 | 123 | 0.00% |
| SPY250815C00533000 | 2024-08-22 12:11PM EDT | 2025-08-15 | 63.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240910P00533000 | 2024-09-09 4:14PM EDT | 2024-09-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17,143 | 9,012 | 12.50% |
| SPY240911P00533000 | 2024-09-09 4:14PM EDT | 2024-09-11 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,555 | 1,765 | 6.25% |
| SPY240912P00533000 | 2024-09-09 4:13PM EDT | 2024-09-12 | 0.49 | 0.00 | 0.00 | 0.00 | - | 772 | 472 | 6.25% |
| SPY240913P00533000 | 2024-09-09 4:14PM EDT | 2024-09-13 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,555 | 2,865 | 6.25% |
| SPY240916P00533000 | 2024-09-09 4:13PM EDT | 2024-09-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,051 | 421 | 3.13% |
| SPY240917P00533000 | 2024-09-09 4:09PM EDT | 2024-09-17 | 1.51 | 0.00 | 0.00 | 0.00 | - | 242 | 197 | 3.13% |
| SPY240918P00533000 | 2024-09-09 4:14PM EDT | 2024-09-18 | 2.02 | 0.00 | 0.00 | 0.00 | - | 832 | 821 | 3.13% |
| SPY240919P00533000 | 2024-09-09 3:59PM EDT | 2024-09-19 | 2.41 | 0.00 | 0.00 | 0.00 | - | 174 | 207 | 3.13% |
| SPY240920P00533000 | 2024-09-09 4:04PM EDT | 2024-09-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,199 | 21,683 | 3.13% |
| SPY240927P00533000 | 2024-09-09 3:06PM EDT | 2024-09-27 | 4.61 | 0.00 | 0.00 | 0.00 | - | 106 | 925 | 3.13% |
| SPY240930P00533000 | 2024-09-09 3:58PM EDT | 2024-09-30 | 4.50 | 0.00 | 0.00 | 0.00 | - | 219 | 1,319 | 3.13% |
| SPY241018P00533000 | 2024-09-09 4:12PM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 679 | 3,468 | 1.56% |
| SPY241031P00533000 | 2024-09-09 3:21PM EDT | 2024-10-31 | 8.82 | 0.00 | 0.00 | 0.00 | - | 81 | 1,268 | 1.56% |
| SPY241115P00533000 | 2024-09-09 3:39PM EDT | 2024-11-15 | 10.54 | 0.00 | 0.00 | 0.00 | - | 247 | 1,026 | 1.56% |
| SPY241129P00533000 | 2024-09-09 1:32PM EDT | 2024-11-29 | 10.97 | 0.00 | 0.00 | 0.00 | - | 35 | 11,465 | 1.56% |
| SPY241220P00533000 | 2024-09-09 3:59PM EDT | 2024-12-20 | 12.91 | 0.00 | 0.00 | 0.00 | - | 17 | 2,664 | 0.78% |
| SPY250131P00533000 | 2024-09-06 10:56AM EDT | 2025-01-31 | 18.48 | 0.00 | 0.00 | 0.00 | - | 10 | 1,233 | 0.78% |
| SPY250228P00533000 | 2024-08-29 2:42PM EDT | 2025-02-28 | 12.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SPY250331P00533000 | 2024-09-03 10:57AM EDT | 2025-03-31 | 15.32 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 0.78% |
| SPY250630P00533000 | 2024-09-06 11:19AM EDT | 2025-06-30 | 25.77 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 0.78% |
| SPY250815P00533000 | 2024-08-22 2:40PM EDT | 2025-08-15 | 21.10 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.