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
56.531,04 +144,75 (+0,26%)
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:536.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00536000 | 2024-09-19 1:30PM EDT | 2024-09-20 | 36.10 | 30.80 | 31.94 | 0.00 | - | 18 | 5 | 0.00% |
| SPY240923C00536000 | 2024-09-18 11:09AM EDT | 2024-09-23 | 27.18 | 30.94 | 32.09 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240924C00536000 | 2024-09-18 11:20AM EDT | 2024-09-24 | 26.92 | 31.03 | 32.06 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240925C00536000 | 2024-09-17 3:40PM EDT | 2024-09-25 | 26.67 | 31.13 | 32.13 | 0.00 | - | 349 | 0 | 0.00% |
| SPY240927C00536000 | 2024-09-20 4:05PM EDT | 2024-09-27 | 32.48 | 31.54 | 32.43 | +5.40 | +19.94% | 1 | 0 | 20.61% |
| SPY240930C00536000 | 2024-09-19 3:29PM EDT | 2024-09-30 | 35.19 | 31.69 | 32.58 | 0.00 | - | 37 | 31 | 19.58% |
| SPY241018C00536000 | 2024-09-20 4:05PM EDT | 2024-10-18 | 35.52 | 35.14 | 35.31 | -1.80 | -4.82% | 24 | 1,986 | 21.69% |
| SPY241031C00536000 | 2024-09-20 4:05PM EDT | 2024-10-31 | 37.33 | 36.95 | 37.13 | -2.51 | -6.30% | 3 | 3,708 | 21.59% |
| SPY241115C00536000 | 2024-09-19 3:49PM EDT | 2024-11-15 | 42.63 | 40.02 | 40.19 | 0.00 | - | 207 | 953 | 23.07% |
| SPY241129C00536000 | 2024-09-17 2:30PM EDT | 2024-11-29 | 41.76 | 41.94 | 42.13 | +3.89 | +10.27% | 2 | 363 | 23.08% |
| SPY241220C00536000 | 2024-09-19 3:36PM EDT | 2024-12-20 | 46.76 | 44.15 | 44.83 | 0.00 | - | 5 | 507 | 23.10% |
| SPY250131C00536000 | 2024-09-20 12:33PM EDT | 2025-01-31 | 49.00 | 48.24 | 49.39 | -2.02 | -3.96% | 1 | 1,075 | 22.94% |
| SPY250228C00536000 | 2024-08-28 11:10AM EDT | 2025-02-28 | 46.64 | 51.03 | 52.21 | 0.00 | - | 2 | 2 | 22.95% |
| SPY250331C00536000 | 2024-09-17 1:52PM EDT | 2025-03-31 | 50.49 | 53.82 | 55.13 | 0.00 | - | 2 | 390 | 22.98% |
| SPY250630C00536000 | 2024-09-13 3:54PM EDT | 2025-06-30 | 57.62 | 60.95 | 62.59 | 0.00 | - | 2 | 61 | 23.00% |
| SPY250815C00536000 | 2024-08-23 3:30PM EDT | 2025-08-15 | 63.06 | 64.83 | 66.49 | 0.00 | - | 4 | 1 | 23.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00536000 | 2024-09-20 9:34AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 52 | 8,071 | 40.63% |
| SPY240923P00536000 | 2024-09-20 1:03PM EDT | 2024-09-23 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 57 | 628 | 21.68% |
| SPY240924P00536000 | 2024-09-20 3:53PM EDT | 2024-09-24 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 136 | 625 | 20.31% |
| SPY240925P00536000 | 2024-09-20 3:07PM EDT | 2024-09-25 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 4 | 257 | 19.73% |
| SPY240926P00536000 | 2024-09-20 10:34AM EDT | 2024-09-26 | 0.09 | 0.05 | 0.06 | -0.13 | -59.09% | 4 | 118 | 18.75% |
| SPY240927P00536000 | 2024-09-20 4:02PM EDT | 2024-09-27 | 0.08 | 0.10 | 0.11 | -0.17 | -68.00% | 289 | 2,348 | 19.09% |
| SPY240930P00536000 | 2024-09-20 2:01PM EDT | 2024-09-30 | 0.17 | 0.17 | 0.18 | -0.13 | -43.33% | 74 | 1,880 | 17.58% |
| SPY241018P00536000 | 2024-09-20 4:05PM EDT | 2024-10-18 | 1.64 | 1.67 | 1.69 | +0.05 | +3.14% | 1,371 | 16,149 | 17.87% |
| SPY241031P00536000 | 2024-09-20 3:40PM EDT | 2024-10-31 | 2.40 | 2.60 | 2.63 | -0.13 | -5.14% | 144 | 4,079 | 17.10% |
| SPY241115P00536000 | 2024-09-20 3:23PM EDT | 2024-11-15 | 4.19 | 4.38 | 4.42 | -0.03 | -0.71% | 16 | 1,770 | 17.80% |
| SPY241129P00536000 | 2024-09-20 10:52AM EDT | 2024-11-29 | 4.96 | 5.26 | 5.31 | -0.20 | -3.88% | 26 | 2,637 | 17.22% |
| SPY241220P00536000 | 2024-09-20 1:55PM EDT | 2024-12-20 | 6.76 | 6.84 | 6.89 | +0.17 | +2.58% | 5 | 972 | 16.99% |
| SPY250131P00536000 | 2024-09-20 9:43AM EDT | 2025-01-31 | 9.15 | 9.18 | 9.28 | -2.29 | -20.02% | 4 | 130 | 16.27% |
| SPY250331P00536000 | 2024-09-18 12:29PM EDT | 2025-03-31 | 14.23 | 12.25 | 12.35 | 0.00 | - | 8 | 16 | 15.80% |
| SPY250630P00536000 | 2024-09-19 2:18PM EDT | 2025-06-30 | 16.29 | 16.51 | 16.66 | 0.00 | - | 4 | 382 | 15.50% |
| SPY250815P00536000 | 2024-08-30 3:59PM EDT | 2025-08-15 | 18.89 | 18.69 | 18.83 | 0.00 | - | 26 | 277 | 15.52% |
© 2024 Yahoo. Todos los derechos reservados.