Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1080 +0,0004 (+0,03%) Petróleo Brent
72,12 +0,51 (+0,71%) Oro
2.606,20 -4,50 (-0,17%) Bitcoin EUR
53.998,29 -176,32 (-0,33%)
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:542.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00542000 | 2024-09-13 3:53PM EDT | 2024-09-16 | 20.09 | 19.50 | 20.00 | +2.94 | +17.14% | 37 | 529 | 0.00% |
| SPY240917C00542000 | 2024-09-13 3:29PM EDT | 2024-09-17 | 20.00 | 19.91 | 20.10 | +2.75 | +15.94% | 3 | 1,112 | 20.17% |
| SPY240918C00542000 | 2024-09-13 2:30PM EDT | 2024-09-18 | 19.79 | 20.15 | 20.33 | +2.35 | +13.47% | 29 | 196 | 22.07% |
| SPY240919C00542000 | 2024-09-13 1:16PM EDT | 2024-09-19 | 21.31 | 20.40 | 20.58 | +3.30 | +18.32% | 204 | 324 | 22.58% |
| SPY240920C00542000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 20.70 | 20.19 | 20.81 | +2.83 | +15.84% | 235 | 4,675 | 22.53% |
| SPY240927C00542000 | 2024-09-13 2:12PM EDT | 2024-09-27 | 21.62 | 20.71 | 21.28 | +2.66 | +14.03% | 6 | 1,040 | 17.55% |
| SPY240930C00542000 | 2024-09-13 2:42PM EDT | 2024-09-30 | 21.20 | 20.90 | 21.47 | +2.43 | +12.95% | 12 | 2,047 | 16.55% |
| SPY241004C00542000 | 2024-09-13 12:37PM EDT | 2024-10-04 | 21.72 | 21.69 | 22.42 | +1.81 | +9.09% | 15 | 383 | 17.71% |
| SPY241011C00542000 | 2024-09-13 11:42AM EDT | 2024-10-11 | 23.88 | 23.12 | 23.82 | +2.55 | +11.95% | 10 | 251 | 18.45% |
| SPY241018C00542000 | 2024-09-13 4:13PM EDT | 2024-10-18 | 24.57 | 24.39 | 24.93 | +1.91 | +8.43% | 38 | 1,753 | 18.52% |
| SPY241025C00542000 | 2024-09-12 3:54PM EDT | 2024-10-25 | 23.68 | 25.73 | 26.43 | 0.00 | - | 21 | 47 | 19.30% |
| SPY241031C00542000 | 2024-09-13 4:05PM EDT | 2024-10-31 | 26.85 | 26.52 | 27.11 | +2.19 | +8.88% | 19 | 433 | 19.02% |
| SPY241115C00542000 | 2024-09-12 2:25PM EDT | 2024-11-15 | 29.99 | 30.17 | 30.52 | +1.30 | +4.53% | 1 | 1,403 | 20.77% |
| SPY241129C00542000 | 2024-09-11 11:50AM EDT | 2024-11-29 | 21.31 | 31.88 | 32.53 | 0.00 | - | 35 | 29 | 20.93% |
| SPY241220C00542000 | 2024-09-13 12:22PM EDT | 2024-12-20 | 34.81 | 34.59 | 35.18 | +3.97 | +12.87% | 8 | 373 | 21.01% |
| SPY250228C00542000 | 2024-09-06 12:54PM EDT | 2025-02-28 | 29.66 | 41.72 | 42.86 | 0.00 | - | 1 | 2 | 21.40% |
| SPY250331C00542000 | 2024-09-11 11:23AM EDT | 2025-03-31 | 32.73 | 44.62 | 45.85 | 0.00 | - | 4 | 342 | 21.55% |
| SPY250630C00542000 | 2024-09-06 3:42PM EDT | 2025-06-30 | 53.14 | 51.95 | 53.48 | +12.94 | +32.19% | 2 | 115 | 21.83% |
| SPY250815C00542000 | 2024-09-12 4:05PM EDT | 2025-08-15 | 54.98 | 55.91 | 57.42 | 0.00 | - | 2 | 283 | 22.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00542000 | 2024-09-13 4:12PM EDT | 2024-09-16 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 860 | 1,775 | 21.88% |
| SPY240917P00542000 | 2024-09-13 4:06PM EDT | 2024-09-17 | 0.09 | 0.10 | 0.11 | -0.18 | -66.67% | 663 | 7,354 | 20.85% |
| SPY240918P00542000 | 2024-09-13 4:14PM EDT | 2024-09-18 | 0.27 | 0.25 | 0.27 | -0.32 | -54.24% | 232 | 1,234 | 21.31% |
| SPY240919P00542000 | 2024-09-13 4:03PM EDT | 2024-09-19 | 0.42 | 0.42 | 0.44 | -0.40 | -48.78% | 288 | 730 | 21.22% |
| SPY240920P00542000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.67 | 0.66 | 0.68 | -0.55 | -45.08% | 3,021 | 8,318 | 21.58% |
| SPY240927P00542000 | 2024-09-13 4:14PM EDT | 2024-09-27 | 1.50 | 1.47 | 1.50 | -0.54 | -26.47% | 3,722 | 3,401 | 18.54% |
| SPY240930P00542000 | 2024-09-13 4:01PM EDT | 2024-09-30 | 1.66 | 1.68 | 1.71 | -0.72 | -30.25% | 289 | 1,581 | 17.47% |
| SPY241004P00542000 | 2024-09-13 4:05PM EDT | 2024-10-04 | 2.41 | 2.42 | 2.45 | -0.66 | -21.50% | 150 | 1,172 | 17.84% |
| SPY241011P00542000 | 2024-09-13 4:05PM EDT | 2024-10-11 | 3.21 | 3.22 | 3.26 | -0.80 | -19.95% | 148 | 419 | 17.24% |
| SPY241018P00542000 | 2024-09-13 4:00PM EDT | 2024-10-18 | 3.90 | 3.92 | 3.95 | -0.74 | -15.95% | 1,270 | 3,754 | 16.72% |
| SPY241025P00542000 | 2024-09-13 12:42PM EDT | 2024-10-25 | 4.63 | 4.59 | 4.64 | -0.66 | -12.48% | 2 | 54 | 16.41% |
| SPY241031P00542000 | 2024-09-13 4:02PM EDT | 2024-10-31 | 5.16 | 5.12 | 5.17 | -0.82 | -13.71% | 37 | 373 | 16.15% |
| SPY241115P00542000 | 2024-09-13 1:27PM EDT | 2024-11-15 | 7.08 | 7.29 | 7.35 | -1.03 | -12.70% | 17 | 491 | 16.89% |
| SPY241129P00542000 | 2024-09-13 12:42PM EDT | 2024-11-29 | 8.30 | 8.23 | 8.33 | -4.63 | -35.81% | 2 | 307 | 16.36% |
| SPY241220P00542000 | 2024-09-13 2:58PM EDT | 2024-12-20 | 10.11 | 9.96 | 10.01 | -0.55 | -5.16% | 235 | 2,478 | 16.13% |
| SPY250228P00542000 | 2024-09-09 12:03PM EDT | 2025-02-28 | 19.70 | 13.92 | 14.09 | 0.00 | - | 4 | 4 | 15.26% |
| SPY250331P00542000 | 2024-09-10 2:57PM EDT | 2025-03-31 | 20.52 | 15.58 | 15.71 | 0.00 | - | 2 | 2,369 | 15.07% |
| SPY250630P00542000 | 2024-08-26 10:28AM EDT | 2025-06-30 | 19.36 | 19.93 | 20.15 | 0.00 | - | 3 | 14 | 14.86% |
| SPY250815P00542000 | 2024-08-19 2:22PM EDT | 2025-08-15 | 21.93 | 22.20 | 22.41 | 0.00 | - | 1 | 22 | 14.91% |
© 2024 Yahoo. Todos los derechos reservados.