Mercados españoles cerrados
IBEX 35
11.173,00 -100,50 (-0,89%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dólar/Euro
1,1089 -0,0023 (-0,21%) Petróleo Brent
71,52 -1,17 (-1,61%) Oro
2.526,80 -16,30 (-0,64%) Bitcoin EUR
48.816,75 -431,30 (-0,88%)
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:534.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00534000 | 2024-09-06 4:04PM EDT | 2024-09-13 | 10.12 | 9.99 | 10.07 | -10.18 | -50.15% | 82 | 576 | 23.27% |
| SPY240920C00534000 | 2024-09-06 3:51PM EDT | 2024-09-20 | 12.49 | 12.30 | 12.37 | -9.16 | -42.31% | 143 | 1,961 | 21.83% |
| SPY240927C00534000 | 2024-09-06 4:14PM EDT | 2024-09-27 | 13.49 | 13.48 | 13.56 | -14.76 | -52.25% | 15 | 50 | 20.06% |
| SPY240930C00534000 | 2024-09-06 12:51PM EDT | 2024-09-30 | 13.84 | 13.78 | 13.85 | -6.21 | -30.97% | 10 | 144 | 19.26% |
| SPY241018C00534000 | 2024-09-06 4:07PM EDT | 2024-10-18 | 17.77 | 17.65 | 17.73 | -6.47 | -26.69% | 404 | 984 | 19.94% |
| SPY241031C00534000 | 2024-09-06 2:08PM EDT | 2024-10-31 | 19.84 | 19.79 | 19.92 | -5.60 | -22.01% | 27 | 24 | 20.07% |
| SPY241115C00534000 | 2024-09-06 11:27AM EDT | 2024-11-15 | 24.41 | 23.12 | 23.25 | -6.74 | -21.64% | 80 | 640 | 21.37% |
| SPY241129C00534000 | 2024-08-30 11:00AM EDT | 2024-11-29 | 38.33 | 24.98 | 25.14 | 0.00 | - | 16 | 65 | 21.35% |
| SPY241220C00534000 | 2024-09-04 9:46AM EDT | 2024-12-20 | 35.67 | 27.46 | 27.77 | 0.00 | - | 150 | 794 | 21.39% |
| SPY250131C00534000 | 2024-09-05 10:45AM EDT | 2025-01-31 | 39.60 | 31.20 | 32.54 | 0.00 | - | 1 | 191 | 21.59% |
| SPY250228C00534000 | 2024-09-06 12:54PM EDT | 2025-02-28 | 35.00 | 34.27 | 35.59 | -10.42 | -22.94% | 2 | 3 | 21.85% |
| SPY250331C00534000 | 2024-09-06 9:30AM EDT | 2025-03-31 | 42.86 | 36.71 | 38.00 | -7.53 | -14.94% | 1 | 436 | 21.64% |
| SPY250630C00534000 | 2024-08-30 9:51AM EDT | 2025-06-30 | 59.00 | 44.16 | 46.21 | 0.00 | - | 4 | 116 | 22.28% |
| SPY250815C00534000 | 2024-09-05 10:42AM EDT | 2025-08-15 | 57.46 | 47.94 | 49.94 | 0.00 | - | 12 | 133 | 22.54% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00534000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 3.58 | 3.51 | 3.55 | +2.23 | +165.19% | 2,443 | 1,898 | 22.64% |
| SPY240920P00534000 | 2024-09-06 4:09PM EDT | 2024-09-20 | 6.05 | 6.19 | 6.22 | +3.04 | +101.00% | 3,184 | 4,863 | 22.37% |
| SPY240927P00534000 | 2024-09-06 3:41PM EDT | 2024-09-27 | 7.19 | 7.48 | 7.55 | +2.67 | +59.07% | 260 | 419 | 20.78% |
| SPY240930P00534000 | 2024-09-06 3:34PM EDT | 2024-09-30 | 7.30 | 7.75 | 7.80 | +2.92 | +66.67% | 657 | 560 | 19.86% |
| SPY241018P00534000 | 2024-09-06 4:14PM EDT | 2024-10-18 | 10.39 | 10.23 | 10.30 | +3.78 | +57.19% | 794 | 2,852 | 18.44% |
| SPY241031P00534000 | 2024-09-06 3:49PM EDT | 2024-10-31 | 10.98 | 11.52 | 11.66 | +2.95 | +36.74% | 127 | 315 | 17.74% |
| SPY241115P00534000 | 2024-09-06 2:39PM EDT | 2024-11-15 | 13.70 | 13.60 | 13.73 | +4.26 | +45.13% | 738 | 1,228 | 17.95% |
| SPY241129P00534000 | 2024-09-04 3:59PM EDT | 2024-11-29 | 11.58 | 14.57 | 14.77 | +0.83 | +7.72% | 5 | 422 | 17.40% |
| SPY241220P00534000 | 2024-09-06 1:56PM EDT | 2024-12-20 | 15.80 | 16.32 | 16.43 | +3.06 | +24.02% | 21 | 313 | 17.01% |
| SPY250131P00534000 | 2024-09-04 2:52PM EDT | 2025-01-31 | 15.24 | 18.67 | 18.95 | 0.00 | - | 4 | 379 | 16.23% |
| SPY250331P00534000 | 2024-08-27 2:16PM EDT | 2025-03-31 | 13.18 | 21.74 | 22.00 | 0.00 | - | 2 | 203 | 15.62% |
| SPY250630P00534000 | 2024-08-19 3:53PM EDT | 2025-06-30 | 17.56 | 25.88 | 26.20 | 0.00 | - | 2 | 207 | 15.19% |
| SPY250815P00534000 | 2024-09-04 3:17PM EDT | 2025-08-15 | 27.33 | 28.01 | 28.33 | +2.62 | +10.60% | 1 | 133 | 15.17% |
© 2024 Yahoo. Todos los derechos reservados.