Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1083 +0,0006 (+0,06%) Petróleo Brent
71,94 -0,03 (-0,04%) Oro
2.609,90 +29,30 (+1,14%) Bitcoin EUR
54.102,72 +1.570,10 (+2,99%)
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 03:35PM EDT. Mercado abierto.
Precio de ejercicio:543.00
Opciones de comprapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913C00543000 | 2024-09-13 2:45PM EDT | 2024-09-13 | 18.60 | 18.05 | 18.28 | +3.14 | +20.31% | 189 | 1,689 | 0.00% |
| SPY240916C00543000 | 2024-09-13 12:41PM EDT | 2024-09-16 | 18.85 | 18.46 | 18.59 | +2.86 | +17.89% | 29 | 2,013 | 0.00% |
| SPY240917C00543000 | 2024-09-13 3:05PM EDT | 2024-09-17 | 18.39 | 18.29 | 18.45 | +1.89 | +11.52% | 21 | 999 | 0.00% |
| SPY240918C00543000 | 2024-09-13 1:32PM EDT | 2024-09-18 | 20.21 | 18.72 | 18.88 | +3.60 | +21.67% | 2 | 895 | 13.38% |
| SPY240919C00543000 | 2024-09-13 9:45AM EDT | 2024-09-19 | 18.85 | 18.85 | 18.96 | +1.88 | +11.08% | 1 | 384 | 13.89% |
| SPY240920C00543000 | 2024-09-13 2:49PM EDT | 2024-09-20 | 19.30 | 18.72 | 19.28 | +2.15 | +12.54% | 185 | 3,994 | 16.35% |
| SPY240927C00543000 | 2024-09-13 1:05PM EDT | 2024-09-27 | 20.59 | 19.40 | 19.90 | +2.50 | +13.82% | 8 | 542 | 14.97% |
| SPY240930C00543000 | 2024-09-13 12:15PM EDT | 2024-09-30 | 20.29 | 19.49 | 19.98 | +2.36 | +13.16% | 1 | 1,932 | 13.97% |
| SPY241004C00543000 | 2024-09-13 10:53AM EDT | 2024-10-04 | 21.25 | 20.47 | 21.17 | +1.75 | +8.97% | 22 | 512 | 16.15% |
| SPY241011C00543000 | 2024-09-13 11:16AM EDT | 2024-10-11 | 23.05 | 21.97 | 22.43 | +2.44 | +11.84% | 2 | 141 | 16.82% |
| SPY241018C00543000 | 2024-09-13 2:52PM EDT | 2024-10-18 | 23.54 | 23.19 | 23.69 | +1.22 | +5.47% | 3 | 1,803 | 17.38% |
| SPY241025C00543000 | 2024-09-13 10:00AM EDT | 2024-10-25 | 25.22 | 24.49 | 25.04 | +2.28 | +9.94% | 3 | 44 | 18.02% |
| SPY241031C00543000 | 2024-09-13 12:07PM EDT | 2024-10-31 | 26.29 | 25.30 | 25.87 | +2.08 | +8.59% | 45 | 227 | 18.06% |
| SPY241115C00543000 | 2024-09-13 12:47PM EDT | 2024-11-15 | 29.06 | 28.92 | 29.24 | +1.46 | +5.29% | 1 | 1,061 | 19.86% |
| SPY241129C00543000 | 2024-09-13 2:06PM EDT | 2024-11-29 | 32.00 | 30.88 | 31.27 | +5.84 | +22.32% | 2 | 20 | 20.14% |
| SPY241220C00543000 | 2024-09-13 12:22PM EDT | 2024-12-20 | 34.05 | 33.58 | 34.02 | +2.04 | +6.37% | 5 | 473 | 20.42% |
| SPY250228C00543000 | 2024-08-26 1:51PM EDT | 2025-02-28 | 41.59 | 40.61 | 41.68 | 0.00 | - | - | 2 | 20.94% |
| SPY250331C00543000 | 2024-08-26 12:25PM EDT | 2025-03-31 | 45.31 | 43.62 | 44.56 | 0.00 | - | 2 | 3,210 | 21.07% |
| SPY250630C00543000 | 2024-08-30 9:32AM EDT | 2025-06-30 | 52.38 | 51.13 | 52.34 | 0.00 | - | 2 | 22 | 21.51% |
| SPY250815C00543000 | 2024-09-11 3:32PM EDT | 2025-08-15 | 50.26 | 54.84 | 56.16 | 0.00 | - | 8 | 182 | 21.83% |
Opciones de ventapara13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240913P00543000 | 2024-09-13 2:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,247 | 10,275 | 25.00% |
| SPY240916P00543000 | 2024-09-13 2:56PM EDT | 2024-09-16 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 1,495 | 2,181 | 14.65% |
| SPY240917P00543000 | 2024-09-13 2:32PM EDT | 2024-09-17 | 0.13 | 0.10 | 0.11 | -0.17 | -56.67% | 811 | 3,336 | 15.33% |
| SPY240918P00543000 | 2024-09-13 3:03PM EDT | 2024-09-18 | 0.31 | 0.30 | 0.31 | -0.32 | -50.79% | 201 | 1,301 | 17.04% |
| SPY240919P00543000 | 2024-09-13 2:55PM EDT | 2024-09-19 | 0.51 | 0.47 | 0.48 | -0.42 | -45.16% | 714 | 393 | 17.44% |
| SPY240920P00543000 | 2024-09-13 3:02PM EDT | 2024-09-20 | 0.78 | 0.76 | 0.77 | -0.55 | -41.35% | 2,523 | 8,328 | 18.46% |
| SPY240927P00543000 | 2024-09-13 2:57PM EDT | 2024-09-27 | 1.66 | 1.66 | 1.68 | -0.61 | -26.87% | 1,486 | 2,717 | 17.20% |
| SPY240930P00543000 | 2024-09-13 2:42PM EDT | 2024-09-30 | 1.82 | 1.88 | 1.90 | -0.79 | -30.27% | 180 | 2,626 | 16.41% |
| SPY241004P00543000 | 2024-09-13 2:52PM EDT | 2024-10-04 | 2.72 | 2.66 | 2.68 | -0.58 | -17.58% | 231 | 739 | 16.96% |
| SPY241011P00543000 | 2024-09-13 2:51PM EDT | 2024-10-11 | 3.53 | 3.43 | 3.45 | -0.52 | -12.84% | 70 | 545 | 16.44% |
| SPY241018P00543000 | 2024-09-13 3:00PM EDT | 2024-10-18 | 4.21 | 4.17 | 4.19 | -0.74 | -14.95% | 2,264 | 5,206 | 16.13% |
| SPY241025P00543000 | 2024-09-13 1:38PM EDT | 2024-10-25 | 4.42 | 4.88 | 4.92 | -1.14 | -20.50% | 17 | 104 | 15.95% |
| SPY241031P00543000 | 2024-09-13 3:01PM EDT | 2024-10-31 | 5.46 | 5.36 | 5.46 | -0.75 | -12.08% | 139 | 9,797 | 15.74% |
| SPY241115P00543000 | 2024-09-13 2:31PM EDT | 2024-11-15 | 7.73 | 7.68 | 7.71 | -0.66 | -7.87% | 11 | 1,187 | 16.60% |
| SPY241129P00543000 | 2024-09-13 10:46AM EDT | 2024-11-29 | 8.33 | 8.63 | 8.67 | -2.03 | -19.59% | 1 | 386 | 16.09% |
| SPY241220P00543000 | 2024-09-13 2:44PM EDT | 2024-12-20 | 10.34 | 10.36 | 10.39 | -0.77 | -6.93% | 68 | 3,449 | 15.93% |
| SPY250228P00543000 | 2024-09-13 1:17PM EDT | 2025-02-28 | 13.85 | 14.36 | 14.46 | -1.21 | -8.03% | 6 | 8 | 15.10% |
| SPY250331P00543000 | 2024-09-11 11:33AM EDT | 2025-03-31 | 23.21 | 15.94 | 16.04 | 0.00 | - | 6 | 971 | 14.91% |
| SPY250630P00543000 | 2024-09-06 11:47AM EDT | 2025-06-30 | 29.01 | 20.43 | 20.56 | 0.00 | - | 5 | 514 | 14.76% |
| SPY250815P00543000 | 2024-09-09 11:33AM EDT | 2025-08-15 | 28.61 | 22.74 | 22.87 | 0.00 | - | 3 | 285 | 14.84% |
© 2024 Yahoo. Todos los derechos reservados.