Mercados españoles cerrados
S&P 500
5.664,84 +30,26 (+0,54%) Nasdaq
17.773,23 +145,17 (+0,82%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1178 +0,0061 (+0,55%) Petróleo Brent
73,78 +0,08 (+0,11%) Bitcoin EUR
54.182,52 -445,91 (-0,82%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:20PM EDT. Mercado abierto.
Precio de ejercicio:540.00
Opciones de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918C00540000 | 2024-09-18 1:49PM EDT | 2024-09-18 | 23.45 | 23.21 | 23.99 | +0.19 | +0.82% | 120 | 8,762 | 0.00% |
| SPY240919C00540000 | 2024-09-18 10:35AM EDT | 2024-09-19 | 22.90 | 23.58 | 23.76 | -0.46 | -1.97% | 5 | 622 | 0.00% |
| SPY240920C00540000 | 2024-09-18 1:43PM EDT | 2024-09-20 | 24.02 | 23.04 | 23.72 | +0.58 | +2.47% | 1,434 | 22,210 | 0.00% |
| SPY240923C00540000 | 2024-09-18 11:16AM EDT | 2024-09-23 | 22.92 | 23.27 | 24.19 | +0.39 | +1.73% | 32 | 49 | 0.00% |
| SPY240924C00540000 | 2024-09-17 2:28PM EDT | 2024-09-24 | 23.00 | 23.46 | 24.01 | 0.00 | - | 2 | 78 | 0.00% |
| SPY240925C00540000 | 2024-09-18 12:28PM EDT | 2024-09-25 | 23.45 | 23.54 | 24.05 | -0.04 | -0.17% | 7 | 80 | 0.00% |
| SPY240926C00540000 | 2024-09-18 9:52AM EDT | 2024-09-26 | 22.98 | 23.59 | 24.39 | -0.46 | -1.96% | 4 | 18 | 0.00% |
| SPY240927C00540000 | 2024-09-18 1:05PM EDT | 2024-09-27 | 24.00 | 23.53 | 24.23 | +0.46 | +1.95% | 19 | 2,506 | 0.00% |
| SPY240930C00540000 | 2024-09-18 12:54PM EDT | 2024-09-30 | 24.18 | 23.72 | 24.40 | +0.53 | +2.24% | 964 | 10,751 | 0.00% |
| SPY241004C00540000 | 2024-09-18 12:51PM EDT | 2024-10-04 | 25.00 | 24.62 | 25.54 | +1.02 | +4.25% | 430 | 863 | 0.00% |
| SPY241011C00540000 | 2024-09-18 11:44AM EDT | 2024-10-11 | 25.46 | 26.00 | 26.86 | -0.35 | -1.36% | 9 | 377 | 13.68% |
| SPY241018C00540000 | 2024-09-18 1:35PM EDT | 2024-10-18 | 28.13 | 26.94 | 27.69 | +1.51 | +5.67% | 77 | 12,869 | 14.73% |
| SPY241025C00540000 | 2024-09-18 12:45PM EDT | 2024-10-25 | 28.45 | 28.19 | 28.87 | +1.24 | +4.56% | 8 | 194 | 16.03% |
| SPY241031C00540000 | 2024-09-18 12:47PM EDT | 2024-10-31 | 29.50 | 29.23 | 29.69 | +0.09 | +0.31% | 33 | 2,062 | 16.46% |
| SPY241115C00540000 | 2024-09-18 1:37PM EDT | 2024-11-15 | 33.04 | 32.79 | 33.45 | +0.98 | +3.06% | 324 | 4,288 | 19.63% |
| SPY241129C00540000 | 2024-09-18 1:00PM EDT | 2024-11-29 | 35.20 | 34.67 | 35.16 | +0.34 | +0.98% | 201 | 865 | 19.68% |
| SPY241220C00540000 | 2024-09-18 11:43AM EDT | 2024-12-20 | 36.74 | 37.22 | 37.88 | -0.26 | -0.70% | 2 | 13,313 | 20.10% |
| SPY241231C00540000 | 2024-09-17 1:56PM EDT | 2024-12-31 | 38.00 | 37.88 | 38.90 | 0.00 | - | 29 | 1,726 | 19.97% |
| SPY250117C00540000 | 2024-09-18 11:41AM EDT | 2025-01-17 | 39.43 | 39.48 | 40.45 | -0.26 | -0.66% | 10 | 10,010 | 19.86% |
| SPY250131C00540000 | 2024-09-17 10:58AM EDT | 2025-01-31 | 43.11 | 41.05 | 42.19 | 0.00 | - | 1 | 3,757 | 20.21% |
| SPY250228C00540000 | 2024-09-17 12:32PM EDT | 2025-02-28 | 46.01 | 44.87 | 45.60 | 0.00 | - | 1 | 5 | 20.86% |
| SPY250321C00540000 | 2024-09-18 11:24AM EDT | 2025-03-21 | 46.60 | 46.93 | 47.61 | +0.05 | +0.11% | 1 | 12,308 | 21.00% |
| SPY250331C00540000 | 2024-09-17 2:11PM EDT | 2025-03-31 | 47.56 | 47.26 | 48.13 | 0.00 | - | 12 | 502 | 20.79% |
| SPY250417C00540000 | 2024-09-18 1:05PM EDT | 2025-04-17 | 49.19 | 49.05 | 49.77 | +1.39 | +2.91% | 1,217 | 213 | 20.96% |
| SPY250620C00540000 | 2024-09-18 11:28AM EDT | 2025-06-20 | 54.75 | 54.87 | 55.66 | -0.67 | -1.21% | 1 | 5,609 | 21.57% |
| SPY250630C00540000 | 2024-09-18 9:32AM EDT | 2025-06-30 | 55.60 | 55.31 | 56.94 | -1.90 | -3.30% | 1 | 356 | 21.87% |
| SPY250815C00540000 | 2024-09-17 10:08AM EDT | 2025-08-15 | 61.25 | 59.25 | 60.31 | 0.00 | - | 1 | 265 | 21.95% |
| SPY250919C00540000 | 2024-09-18 10:55AM EDT | 2025-09-19 | 62.64 | 62.00 | 62.85 | +1.71 | +2.81% | 20 | 1,005 | 22.06% |
| SPY251219C00540000 | 2024-09-17 2:01PM EDT | 2025-12-19 | 68.36 | 68.11 | 70.37 | 0.00 | - | 31 | 1,086 | 22.87% |
| SPY260116C00540000 | 2024-09-18 1:08PM EDT | 2026-01-16 | 70.01 | 69.16 | 71.72 | -0.68 | -0.96% | 1 | 5,670 | 22.74% |
| SPY260618C00540000 | 2024-09-13 10:37AM EDT | 2026-06-18 | 77.08 | 77.43 | 80.86 | 0.00 | - | 1 | 703 | 23.04% |
| SPY261218C00540000 | 2024-09-17 10:57AM EDT | 2026-12-18 | 91.52 | 87.74 | 92.50 | 0.00 | - | 1 | 3,690 | 23.91% |
Opciones de ventapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00540000 | 2024-09-18 1:49PM EDT | 2024-09-18 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4,286 | 11,241 | 35.94% |
| SPY240919P00540000 | 2024-09-18 1:49PM EDT | 2024-09-19 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 2,922 | 3,073 | 32.23% |
| SPY240920P00540000 | 2024-09-18 1:48PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.28 | -0.07 | -20.59% | 14,982 | 90,620 | 30.57% |
| SPY240923P00540000 | 2024-09-18 1:49PM EDT | 2024-09-23 | 0.39 | 0.38 | 0.39 | -0.05 | -11.36% | 802 | 3,425 | 23.12% |
| SPY240924P00540000 | 2024-09-18 1:45PM EDT | 2024-09-24 | 0.50 | 0.53 | 0.53 | -0.05 | -9.09% | 333 | 708 | 22.90% |
| SPY240925P00540000 | 2024-09-18 1:41PM EDT | 2024-09-25 | 0.69 | 0.68 | 0.69 | -0.01 | -1.43% | 755 | 864 | 22.80% |
| SPY240926P00540000 | 2024-09-18 1:20PM EDT | 2024-09-26 | 0.86 | 0.87 | 0.88 | -0.02 | -2.27% | 46 | 172 | 22.86% |
| SPY240927P00540000 | 2024-09-18 1:47PM EDT | 2024-09-27 | 1.04 | 1.03 | 1.04 | +0.03 | +2.97% | 2,149 | 41,472 | 22.69% |
| SPY240930P00540000 | 2024-09-18 1:48PM EDT | 2024-09-30 | 1.23 | 1.25 | 1.26 | +0.03 | +2.50% | 13,785 | 29,125 | 21.01% |
| SPY241004P00540000 | 2024-09-18 1:43PM EDT | 2024-10-04 | 1.90 | 1.91 | 1.91 | +0.05 | +2.70% | 7,999 | 5,514 | 20.91% |
| SPY241011P00540000 | 2024-09-18 1:48PM EDT | 2024-10-11 | 2.62 | 2.59 | 2.61 | -0.05 | -1.89% | 294 | 2,360 | 19.62% |
| SPY241018P00540000 | 2024-09-18 1:48PM EDT | 2024-10-18 | 3.27 | 3.24 | 3.26 | -0.07 | -2.10% | 4,879 | 77,151 | 18.78% |
| SPY241025P00540000 | 2024-09-18 1:48PM EDT | 2024-10-25 | 3.90 | 3.88 | 3.92 | -0.12 | -2.98% | 632 | 1,213 | 18.27% |
| SPY241031P00540000 | 2024-09-18 1:48PM EDT | 2024-10-31 | 4.42 | 4.40 | 4.43 | -0.13 | -2.86% | 3,356 | 16,077 | 17.88% |
| SPY241101P00540000 | 2024-09-18 1:49PM EDT | 2024-11-01 | 4.61 | 4.62 | 4.65 | -0.11 | -2.33% | 138 | 1,348 | 18.06% |
| SPY241115P00540000 | 2024-09-18 1:46PM EDT | 2024-11-15 | 6.55 | 6.52 | 6.56 | -0.13 | -1.95% | 12,979 | 13,928 | 18.50% |
| SPY241129P00540000 | 2024-09-18 1:29PM EDT | 2024-11-29 | 7.50 | 7.53 | 7.59 | -0.41 | -5.18% | 54 | 4,129 | 17.89% |
| SPY241220P00540000 | 2024-09-18 1:41PM EDT | 2024-12-20 | 9.23 | 9.13 | 9.18 | -0.17 | -1.81% | 189 | 73,128 | 17.43% |
| SPY241231P00540000 | 2024-09-18 1:48PM EDT | 2024-12-31 | 9.78 | 9.76 | 9.83 | -0.19 | -1.91% | 32 | 7,606 | 17.12% |
| SPY250117P00540000 | 2024-09-18 1:50PM EDT | 2025-01-17 | 10.88 | 10.87 | 10.95 | -0.22 | -1.98% | 2,371 | 13,826 | 16.88% |
| SPY250131P00540000 | 2024-09-18 11:07AM EDT | 2025-01-31 | 12.02 | 11.67 | 11.78 | +0.11 | +0.92% | 3 | 1,392 | 16.68% |
| SPY250228P00540000 | 2024-09-18 1:15PM EDT | 2025-02-28 | 13.30 | 13.19 | 13.30 | -0.32 | -2.35% | 16 | 732 | 16.33% |
| SPY250321P00540000 | 2024-09-18 12:41PM EDT | 2025-03-21 | 14.65 | 14.32 | 14.39 | -0.11 | -0.75% | 18 | 13,167 | 16.13% |
| SPY250331P00540000 | 2024-09-18 12:45PM EDT | 2025-03-31 | 15.15 | 14.80 | 14.91 | -0.24 | -1.56% | 1 | 1,260 | 16.07% |
| SPY250417P00540000 | 2024-09-18 11:24AM EDT | 2025-04-17 | 16.37 | 15.81 | 15.91 | +0.08 | +0.49% | 1 | 135 | 16.05% |
| SPY250620P00540000 | 2024-09-18 1:29PM EDT | 2025-06-20 | 18.81 | 18.71 | 18.81 | -0.76 | -3.88% | 13 | 6,748 | 15.69% |
| SPY250630P00540000 | 2024-09-16 4:08PM EDT | 2025-06-30 | 19.49 | 19.07 | 19.23 | 0.00 | - | 2 | 79 | 15.64% |
| SPY250815P00540000 | 2024-09-17 12:32PM EDT | 2025-08-15 | 21.44 | 21.33 | 21.49 | 0.00 | - | 12 | 589 | 15.66% |
| SPY250919P00540000 | 2024-09-18 12:25PM EDT | 2025-09-19 | 23.15 | 22.78 | 22.95 | -0.05 | -0.22% | 22 | 2,017 | 15.59% |
| SPY251219P00540000 | 2024-09-18 10:28AM EDT | 2025-12-19 | 26.85 | 26.17 | 26.42 | -0.43 | -1.58% | 1 | 2,645 | 15.42% |
| SPY260116P00540000 | 2024-09-16 3:24PM EDT | 2026-01-16 | 27.90 | 27.03 | 27.43 | 0.00 | - | 57 | 7,016 | 15.39% |
| SPY261218P00540000 | 2024-09-18 12:22PM EDT | 2026-12-18 | 37.57 | 36.42 | 37.84 | -0.36 | -0.95% | 41 | 1,394 | 15.09% |
© 2024 Yahoo. Todos los derechos reservados.