Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
54.025,74 +275,82 (+0,51%)
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:538.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00538000 | 2024-09-13 9:51AM EDT | 2024-09-16 | 23.21 | 23.52 | 24.07 | +1.73 | +8.05% | 1 | 247 | 22.27% |
| SPY240917C00538000 | 2024-09-13 3:01PM EDT | 2024-09-17 | 23.30 | 23.89 | 24.08 | +5.11 | +28.09% | 8 | 184 | 19.68% |
| SPY240918C00538000 | 2024-09-13 9:43AM EDT | 2024-09-18 | 24.35 | 24.06 | 24.25 | +2.21 | +9.98% | 11 | 1,773 | 21.63% |
| SPY240919C00538000 | 2024-09-12 2:47PM EDT | 2024-09-19 | 24.54 | 24.27 | 24.46 | +2.43 | +10.99% | 2 | 31 | 22.49% |
| SPY240920C00538000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 24.45 | 24.07 | 24.65 | +2.17 | +9.74% | 12 | 2,220 | 22.61% |
| SPY240927C00538000 | 2024-09-13 3:13PM EDT | 2024-09-27 | 24.59 | 24.45 | 25.01 | +1.87 | +8.23% | 13 | 386 | 17.97% |
| SPY240930C00538000 | 2024-09-13 11:05AM EDT | 2024-09-30 | 24.80 | 24.59 | 25.05 | +8.92 | +56.17% | 1 | 1,480 | 16.49% |
| SPY241004C00538000 | 2024-09-12 9:32AM EDT | 2024-10-04 | 26.00 | 25.21 | 25.97 | +5.28 | +25.48% | 2 | 284 | 18.07% |
| SPY241011C00538000 | 2024-09-13 12:37PM EDT | 2024-10-11 | 26.85 | 26.56 | 27.29 | +1.65 | +6.55% | 15 | 175 | 18.95% |
| SPY241018C00538000 | 2024-09-13 3:45PM EDT | 2024-10-18 | 28.30 | 27.77 | 28.35 | +2.43 | +9.39% | 11 | 2,373 | 19.07% |
| SPY241025C00538000 | 2024-09-12 1:56PM EDT | 2024-10-25 | 27.73 | 29.10 | 29.83 | 0.00 | - | 41 | 67 | 19.93% |
| SPY241031C00538000 | 2024-09-12 1:00PM EDT | 2024-10-31 | 27.00 | 29.78 | 30.47 | 0.00 | - | 2 | 540 | 19.62% |
| SPY241115C00538000 | 2024-09-13 3:53PM EDT | 2024-11-15 | 33.76 | 33.39 | 33.76 | +4.12 | +13.90% | 4 | 833 | 21.33% |
| SPY241129C00538000 | 2024-09-13 9:30AM EDT | 2024-11-29 | 34.07 | 35.08 | 35.80 | +4.61 | +15.65% | 1 | 5 | 21.55% |
| SPY241220C00538000 | 2024-09-13 11:46AM EDT | 2024-12-20 | 38.66 | 37.76 | 38.37 | +2.20 | +6.03% | 1 | 205 | 21.57% |
| SPY250228C00538000 | 2024-09-05 11:51AM EDT | 2025-02-28 | 37.57 | 44.80 | 45.97 | 0.00 | - | 4 | 3 | 21.89% |
| SPY250331C00538000 | 2024-09-13 3:53PM EDT | 2025-03-31 | 48.29 | 47.67 | 48.94 | +12.71 | +35.72% | 5 | 231 | 22.03% |
| SPY250630C00538000 | 2024-09-13 3:53PM EDT | 2025-06-30 | 56.11 | 54.89 | 56.46 | +10.02 | +21.74% | 2 | 38 | 22.22% |
| SPY250815C00538000 | 2024-09-12 4:05PM EDT | 2025-08-15 | 57.46 | 58.80 | 60.35 | 0.00 | - | 2 | 6 | 22.54% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00538000 | 2024-09-13 4:13PM EDT | 2024-09-16 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,333 | 2,578 | 20.31% |
| SPY240917P00538000 | 2024-09-13 4:12PM EDT | 2024-09-17 | 0.09 | 0.07 | 0.08 | -0.08 | -47.06% | 321 | 902 | 20.12% |
| SPY240918P00538000 | 2024-09-13 4:14PM EDT | 2024-09-18 | 0.19 | 0.17 | 0.19 | -0.19 | -50.00% | 464 | 814 | 20.70% |
| SPY240919P00538000 | 2024-09-13 4:13PM EDT | 2024-09-19 | 0.31 | 0.30 | 0.31 | -0.21 | -40.38% | 365 | 919 | 20.78% |
| SPY240920P00538000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.48 | 0.47 | 0.48 | -0.39 | -44.83% | 1,183 | 4,969 | 21.13% |
| SPY240927P00538000 | 2024-09-13 4:14PM EDT | 2024-09-27 | 1.15 | 1.11 | 1.14 | -0.45 | -28.13% | 550 | 3,641 | 18.67% |
| SPY240930P00538000 | 2024-09-13 4:09PM EDT | 2024-09-30 | 1.30 | 1.30 | 1.32 | -0.47 | -26.55% | 371 | 8,112 | 17.69% |
| SPY241004P00538000 | 2024-09-13 4:11PM EDT | 2024-10-04 | 1.96 | 1.95 | 1.98 | -0.61 | -23.74% | 244 | 691 | 18.14% |
| SPY241011P00538000 | 2024-09-13 3:16PM EDT | 2024-10-11 | 2.63 | 2.69 | 2.72 | -0.64 | -19.57% | 43 | 359 | 17.62% |
| SPY241018P00538000 | 2024-09-13 3:17PM EDT | 2024-10-18 | 3.35 | 3.34 | 3.37 | -0.70 | -17.28% | 410 | 12,817 | 17.14% |
| SPY241025P00538000 | 2024-09-13 3:27PM EDT | 2024-10-25 | 4.05 | 3.97 | 4.02 | -0.52 | -11.38% | 55 | 126 | 16.85% |
| SPY241031P00538000 | 2024-09-13 3:02PM EDT | 2024-10-31 | 4.60 | 4.48 | 4.53 | -0.72 | -13.53% | 7 | 706 | 16.61% |
| SPY241115P00538000 | 2024-09-13 4:00PM EDT | 2024-11-15 | 6.51 | 6.53 | 6.59 | -0.81 | -11.07% | 29 | 878 | 17.31% |
| SPY241129P00538000 | 2024-09-13 9:43AM EDT | 2024-11-29 | 7.93 | 7.45 | 7.54 | -0.34 | -4.11% | 1 | 94 | 16.78% |
| SPY241220P00538000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 9.28 | 9.15 | 9.20 | -0.67 | -6.73% | 551 | 1,041 | 16.56% |
| SPY250228P00538000 | 2024-09-06 4:02PM EDT | 2025-02-28 | 21.62 | 13.04 | 13.20 | 0.00 | - | 2 | 5 | 15.64% |
| SPY250331P00538000 | 2024-09-06 11:50AM EDT | 2025-03-31 | 23.10 | 14.65 | 14.81 | 0.00 | - | 5 | 335 | 15.45% |
| SPY250630P00538000 | 2024-08-15 9:55AM EDT | 2025-06-30 | 19.17 | 18.96 | 19.17 | -2.08 | -9.79% | 2 | 7 | 15.18% |
| SPY250815P00538000 | 2024-08-13 11:33AM EDT | 2025-08-15 | 28.46 | 21.69 | 22.31 | 0.00 | - | 1 | 515 | 15.67% |
© 2024 Yahoo. Todos los derechos reservados.