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
49.089,29 -1.554,45 (-3,07%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00535000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 5.65 | 5.86 | 5.95 | -8.89 | -61.14% | 1,639 | 976 | 12.16% |
| SPY240913C00535000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 9.12 | 9.29 | 9.36 | -8.13 | -47.13% | 285 | 596 | 21.28% |
| SPY240920C00535000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 11.63 | 11.61 | 11.67 | -7.53 | -39.30% | 883 | 12,186 | 20.78% |
| SPY240927C00535000 | 2024-09-06 3:16PM EDT | 2024-09-27 | 12.85 | 12.79 | 12.87 | -7.02 | -35.33% | 105 | 92 | 19.36% |
| SPY240930C00535000 | 2024-09-06 4:12PM EDT | 2024-09-30 | 13.08 | 13.10 | 13.16 | -5.97 | -31.34% | 178 | 1,161 | 18.65% |
| SPY241004C00535000 | 2024-09-06 3:25PM EDT | 2024-10-04 | 14.45 | 14.29 | 14.40 | -6.43 | -30.80% | 84 | 27 | 19.39% |
| SPY241011C00535000 | 2024-09-06 3:50PM EDT | 2024-10-11 | 16.28 | 15.60 | 15.68 | -8.37 | -33.96% | 79 | 124 | 19.30% |
| SPY241018C00535000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 17.00 | 16.97 | 17.05 | -5.65 | -24.94% | 1,121 | 1,889 | 19.53% |
| SPY241031C00535000 | 2024-09-06 2:33PM EDT | 2024-10-31 | 19.46 | 19.11 | 19.23 | -5.10 | -20.77% | 312 | 2,714 | 19.71% |
| SPY241115C00535000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 22.46 | 22.44 | 22.55 | -5.45 | -19.53% | 174 | 2,007 | 21.03% |
| SPY241129C00535000 | 2024-09-06 2:11PM EDT | 2024-11-29 | 24.55 | 24.30 | 24.45 | -5.45 | -18.17% | 10 | 293 | 21.06% |
| SPY241220C00535000 | 2024-09-06 2:35PM EDT | 2024-12-20 | 26.85 | 26.80 | 27.02 | -8.11 | -23.20% | 33 | 9,001 | 21.08% |
| SPY241231C00535000 | 2024-09-06 2:24PM EDT | 2024-12-31 | 28.33 | 27.34 | 27.76 | -8.12 | -22.28% | 23 | 999 | 20.67% |
| SPY250117C00535000 | 2024-09-06 3:17PM EDT | 2025-01-17 | 30.22 | 29.18 | 29.51 | -4.70 | -13.46% | 55 | 3,039 | 20.66% |
| SPY250131C00535000 | 2024-09-06 4:04PM EDT | 2025-01-31 | 30.96 | 30.52 | 31.85 | -8.79 | -22.11% | 4 | 351 | 21.38% |
| SPY250228C00535000 | 2024-09-03 3:49PM EDT | 2025-02-28 | 41.67 | 33.59 | 34.40 | 0.00 | - | 2 | 3 | 21.32% |
| SPY250321C00535000 | 2024-09-06 2:51PM EDT | 2025-03-21 | 36.22 | 36.03 | 36.38 | -7.52 | -17.19% | 6 | 5,238 | 21.41% |
| SPY250331C00535000 | 2024-09-06 3:31PM EDT | 2025-03-31 | 37.62 | 36.02 | 37.62 | -15.09 | -28.63% | 3 | 132 | 21.66% |
| SPY250417C00535000 | 2024-09-06 2:07PM EDT | 2025-04-17 | 38.38 | 37.71 | 39.17 | -10.52 | -21.51% | 7 | 296 | 21.74% |
| SPY250620C00535000 | 2024-09-06 12:22PM EDT | 2025-06-20 | 44.27 | 43.60 | 44.41 | -7.64 | -14.72% | 13 | 1,476 | 21.93% |
| SPY250630C00535000 | 2024-09-06 3:06PM EDT | 2025-06-30 | 45.09 | 43.49 | 45.53 | -8.60 | -16.02% | 60 | 483 | 22.14% |
| SPY250815C00535000 | 2024-09-06 2:33PM EDT | 2025-08-15 | 48.05 | 47.27 | 49.26 | -7.46 | -13.44% | 2 | 14 | 22.41% |
| SPY250919C00535000 | 2024-09-06 12:55PM EDT | 2025-09-19 | 51.00 | 49.89 | 51.59 | -6.25 | -10.92% | 1 | 754 | 22.42% |
| SPY251219C00535000 | 2024-08-28 2:04PM EDT | 2025-12-19 | 67.99 | 55.67 | 57.16 | 0.00 | - | 2 | 902 | 22.44% |
| SPY260116C00535000 | 2024-09-03 3:18PM EDT | 2026-01-16 | 58.00 | 56.13 | 59.52 | -7.47 | -11.41% | 2 | 5,527 | 22.75% |
| SPY260618C00535000 | 2024-09-03 3:18PM EDT | 2026-06-18 | 75.47 | 64.55 | 69.50 | 0.00 | - | 1 | 26 | 23.41% |
| SPY261218C00535000 | 2024-09-06 2:21PM EDT | 2026-12-18 | 77.00 | 74.25 | 79.00 | -6.30 | -7.56% | 2 | 2,563 | 23.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00535000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 0.88 | 0.87 | 0.89 | +0.54 | +158.82% | 51,950 | 3,778 | 14.33% |
| SPY240913P00535000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 3.84 | 3.81 | 3.85 | +2.37 | +161.22% | 10,027 | 4,802 | 20.75% |
| SPY240920P00535000 | 2024-09-06 4:14PM EDT | 2024-09-20 | 6.56 | 6.51 | 6.55 | +3.37 | +105.64% | 22,178 | 46,052 | 21.37% |
| SPY240927P00535000 | 2024-09-06 4:13PM EDT | 2024-09-27 | 8.01 | 7.80 | 7.87 | +3.34 | +71.52% | 1,180 | 8,235 | 20.08% |
| SPY240930P00535000 | 2024-09-06 4:06PM EDT | 2024-09-30 | 8.05 | 8.07 | 8.12 | +3.53 | +78.10% | 8,131 | 17,452 | 19.25% |
| SPY241004P00535000 | 2024-09-06 3:57PM EDT | 2024-10-04 | 8.96 | 8.93 | 9.02 | +3.64 | +68.42% | 468 | 1,188 | 19.36% |
| SPY241011P00535000 | 2024-09-06 4:02PM EDT | 2024-10-11 | 9.76 | 9.82 | 9.91 | +3.43 | +54.19% | 258 | 354 | 18.68% |
| SPY241018P00535000 | 2024-09-06 4:14PM EDT | 2024-10-18 | 10.69 | 10.56 | 10.63 | +3.84 | +56.06% | 14,814 | 20,792 | 18.06% |
| SPY241031P00535000 | 2024-09-06 3:25PM EDT | 2024-10-31 | 11.96 | 11.85 | 11.99 | +3.63 | +43.58% | 1,455 | 11,813 | 17.44% |
| SPY241115P00535000 | 2024-09-06 4:14PM EDT | 2024-11-15 | 14.02 | 13.92 | 14.06 | +3.67 | +35.46% | 1,717 | 16,542 | 17.68% |
| SPY241129P00535000 | 2024-09-06 4:00PM EDT | 2024-11-29 | 14.88 | 14.91 | 15.10 | +3.92 | +35.77% | 219 | 4,153 | 17.16% |
| SPY241220P00535000 | 2024-09-06 4:08PM EDT | 2024-12-20 | 16.48 | 16.52 | 16.65 | +4.07 | +32.80% | 288 | 12,846 | 16.71% |
| SPY241231P00535000 | 2024-09-06 4:04PM EDT | 2024-12-31 | 17.16 | 17.23 | 17.31 | +4.13 | +31.70% | 206 | 9,657 | 16.45% |
| SPY250117P00535000 | 2024-09-06 4:03PM EDT | 2025-01-17 | 18.23 | 18.21 | 18.41 | +3.55 | +24.18% | 476 | 7,611 | 16.22% |
| SPY250131P00535000 | 2024-09-06 4:04PM EDT | 2025-01-31 | 19.16 | 18.99 | 19.24 | +3.95 | +25.97% | 21 | 541 | 16.04% |
| SPY250228P00535000 | 2024-09-06 3:56PM EDT | 2025-02-28 | 20.75 | 20.46 | 20.77 | +4.62 | +28.64% | 23 | 6 | 15.74% |
| SPY250321P00535000 | 2024-09-06 2:54PM EDT | 2025-03-21 | 21.69 | 21.65 | 21.82 | +4.23 | +24.23% | 635 | 4,320 | 15.54% |
| SPY250331P00535000 | 2024-09-06 3:49PM EDT | 2025-03-31 | 22.20 | 22.05 | 22.44 | +3.50 | +18.72% | 157 | 225 | 15.55% |
| SPY250417P00535000 | 2024-09-06 3:37PM EDT | 2025-04-17 | 22.98 | 23.04 | 23.30 | +3.02 | +15.13% | 5 | 1,368 | 15.46% |
| SPY250620P00535000 | 2024-09-06 3:53PM EDT | 2025-06-20 | 25.99 | 25.98 | 26.16 | +4.40 | +20.38% | 129 | 4,793 | 15.14% |
| SPY250630P00535000 | 2024-09-05 11:29AM EDT | 2025-06-30 | 23.39 | 26.20 | 26.63 | 0.00 | - | 5 | 188 | 15.13% |
| SPY250815P00535000 | 2024-09-03 11:45AM EDT | 2025-08-15 | 21.60 | 28.33 | 28.65 | 0.00 | - | 1 | 1,783 | 15.06% |
| SPY250919P00535000 | 2024-09-05 3:56PM EDT | 2025-09-19 | 28.82 | 29.75 | 29.92 | +2.96 | +11.45% | 1 | 1,877 | 14.93% |
| SPY251219P00535000 | 2024-09-06 2:14PM EDT | 2025-12-19 | 33.13 | 32.94 | 33.29 | +5.13 | +18.32% | 3 | 1,362 | 14.80% |
| SPY260116P00535000 | 2024-09-06 3:53PM EDT | 2026-01-16 | 33.90 | 33.53 | 34.70 | +4.11 | +13.80% | 2 | 3,959 | 14.94% |
| SPY260618P00535000 | 2024-09-06 3:27PM EDT | 2026-06-18 | 38.04 | 37.28 | 40.11 | +7.15 | +23.15% | 1 | 51 | 14.97% |
| SPY261218P00535000 | 2024-09-05 12:38PM EDT | 2026-12-18 | 40.02 | 41.90 | 44.93 | 0.00 | - | 1 | 123 | 14.73% |
© 2024 Yahoo. Todos los derechos reservados.