Mercados españoles abiertos en 25 mins
S&P 500
5.495,52 +24,47 (+0,45%) Nasdaq
17.025,88 +141,28 (+0,84%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1049 +0,0026 (+0,23%) Petróleo Brent
69,95 +0,76 (+1,10%) Bitcoin EUR
51.106,62 -363,98 (-0,71%)
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:537.00
Opciones de comprapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240911C00537000 | 2024-09-10 3:55PM EDT | 2024-09-11 | 11.87 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SPY240912C00537000 | 2024-09-10 4:11PM EDT | 2024-09-12 | 12.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240913C00537000 | 2024-09-10 3:58PM EDT | 2024-09-13 | 13.02 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| SPY240916C00537000 | 2024-09-10 4:00PM EDT | 2024-09-16 | 13.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240917C00537000 | 2024-09-10 4:03PM EDT | 2024-09-17 | 13.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY240918C00537000 | 2024-09-06 12:01PM EDT | 2024-09-18 | 10.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240919C00537000 | 2024-09-10 9:43AM EDT | 2024-09-19 | 14.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920C00537000 | 2024-09-10 3:37PM EDT | 2024-09-20 | 14.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240927C00537000 | 2024-09-10 2:26PM EDT | 2024-09-27 | 15.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240930C00537000 | 2024-09-10 11:45AM EDT | 2024-09-30 | 14.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241004C00537000 | 2024-09-10 12:15PM EDT | 2024-10-04 | 14.53 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SPY241011C00537000 | 2024-09-10 3:54PM EDT | 2024-10-11 | 19.00 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SPY241018C00537000 | 2024-09-10 3:37PM EDT | 2024-10-18 | 19.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| SPY241025C00537000 | 2024-09-10 3:37PM EDT | 2024-10-25 | 21.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241031C00537000 | 2024-09-10 11:52AM EDT | 2024-10-31 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241115C00537000 | 2024-09-10 4:13PM EDT | 2024-11-15 | 25.59 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY241220C00537000 | 2024-09-09 4:11PM EDT | 2024-12-20 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250228C00537000 | 2024-08-26 1:51PM EDT | 2025-02-28 | 46.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250331C00537000 | 2024-08-26 4:08PM EDT | 2025-03-31 | 49.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250630C00537000 | 2024-09-10 9:42AM EDT | 2025-06-30 | 47.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY250815C00537000 | 2024-08-08 3:40PM EDT | 2025-08-15 | 43.27 | 45.95 | 47.92 | 0.00 | - | 2 | 1 | 20.03% |
Opciones de ventapara11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240911P00537000 | 2024-09-10 4:14PM EDT | 2024-09-11 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25,830 | 0 | 12.50% |
| SPY240912P00537000 | 2024-09-10 4:14PM EDT | 2024-09-12 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,264 | 0 | 6.25% |
| SPY240913P00537000 | 2024-09-10 4:13PM EDT | 2024-09-13 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,332 | 0 | 6.25% |
| SPY240916P00537000 | 2024-09-10 4:06PM EDT | 2024-09-16 | 1.19 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 3.13% |
| SPY240917P00537000 | 2024-09-10 4:06PM EDT | 2024-09-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 3.13% |
| SPY240918P00537000 | 2024-09-10 2:29PM EDT | 2024-09-18 | 2.32 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 3.13% |
| SPY240919P00537000 | 2024-09-10 3:59PM EDT | 2024-09-19 | 2.42 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| SPY240920P00537000 | 2024-09-10 4:09PM EDT | 2024-09-20 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1,986 | 0 | 3.13% |
| SPY240927P00537000 | 2024-09-10 3:52PM EDT | 2024-09-27 | 4.32 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| SPY240930P00537000 | 2024-09-10 4:00PM EDT | 2024-09-30 | 4.51 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 1.56% |
| SPY241004P00537000 | 2024-09-10 3:58PM EDT | 2024-10-04 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 1.56% |
| SPY241011P00537000 | 2024-09-10 3:37PM EDT | 2024-10-11 | 6.39 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| SPY241018P00537000 | 2024-09-10 4:09PM EDT | 2024-10-18 | 6.98 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 1.56% |
| SPY241025P00537000 | 2024-09-10 3:36PM EDT | 2024-10-25 | 7.79 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| SPY241031P00537000 | 2024-09-10 2:39PM EDT | 2024-10-31 | 8.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY241115P00537000 | 2024-09-10 1:38PM EDT | 2024-11-15 | 11.46 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 1.56% |
| SPY241129P00537000 | 2024-09-10 10:44AM EDT | 2024-11-29 | 12.41 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| SPY241220P00537000 | 2024-09-10 3:45PM EDT | 2024-12-20 | 13.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| SPY250228P00537000 | 2024-08-26 11:13AM EDT | 2025-02-28 | 12.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250331P00537000 | 2024-09-10 2:55PM EDT | 2025-03-31 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250630P00537000 | 2024-08-06 10:05AM EDT | 2025-06-30 | 36.55 | 22.55 | 22.73 | 0.00 | - | 33 | 344 | 14.57% |
| SPY250815P00537000 | 2024-08-27 2:51PM EDT | 2025-08-15 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.