Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.559,07 +321,07 (+0,57%)
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:544.00
Opciones de comprapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00544000 | 2024-09-20 3:25PM EDT | 2024-09-20 | 24.09 | 22.80 | 23.61 | -3.16 | -11.60% | 11 | 109 | 0.00% |
| SPY240923C00544000 | 2024-09-20 1:04PM EDT | 2024-09-23 | 24.05 | 23.24 | 24.02 | -0.56 | -2.28% | 3 | 1 | 0.00% |
| SPY240924C00544000 | 2024-09-17 11:04AM EDT | 2024-09-24 | 21.75 | 23.04 | 23.93 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240925C00544000 | 2024-09-19 10:09AM EDT | 2024-09-25 | 25.81 | 23.15 | 24.02 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240926C00544000 | 2024-09-20 9:49AM EDT | 2024-09-26 | 24.08 | 23.57 | 24.22 | +4.67 | +24.06% | 2 | 0 | 0.00% |
| SPY240927C00544000 | 2024-09-20 4:05PM EDT | 2024-09-27 | 24.38 | 23.74 | 24.33 | -3.29 | -11.89% | 2 | 5 | 14.16% |
| SPY240930C00544000 | 2024-09-19 3:45PM EDT | 2024-09-30 | 27.35 | 23.91 | 24.54 | 0.00 | - | 36 | 1 | 15.06% |
| SPY241004C00544000 | 2024-09-20 3:07PM EDT | 2024-10-04 | 25.30 | 25.24 | 25.42 | -2.12 | -7.73% | 7 | 276 | 18.09% |
| SPY241011C00544000 | 2024-09-20 11:36AM EDT | 2024-10-11 | 26.00 | 26.63 | 26.81 | -4.00 | -13.33% | 1 | 418 | 19.32% |
| SPY241018C00544000 | 2024-09-20 3:38PM EDT | 2024-10-18 | 29.09 | 27.80 | 27.96 | -1.40 | -4.59% | 17 | 2,415 | 19.48% |
| SPY241025C00544000 | 2024-09-18 3:05PM EDT | 2024-10-25 | 23.71 | 28.98 | 29.15 | 0.00 | - | 4 | 63 | 19.74% |
| SPY241031C00544000 | 2024-09-19 3:29PM EDT | 2024-10-31 | 32.11 | 29.80 | 29.96 | 0.00 | - | 19 | 354 | 19.63% |
| SPY241101C00544000 | 2024-09-20 3:46PM EDT | 2024-11-01 | 31.46 | 30.19 | 30.36 | +3.30 | +11.72% | 2 | 12 | 20.05% |
| SPY241115C00544000 | 2024-09-20 2:25PM EDT | 2024-11-15 | 32.74 | 33.16 | 33.31 | -2.86 | -8.03% | 5 | 929 | 21.38% |
| SPY241129C00544000 | 2024-09-20 10:23AM EDT | 2024-11-29 | 35.80 | 35.15 | 35.32 | -2.14 | -5.64% | 3 | 49 | 21.47% |
| SPY241220C00544000 | 2024-09-20 11:15AM EDT | 2024-12-20 | 36.21 | 37.46 | 38.10 | -1.59 | -4.21% | 10 | 353 | 21.60% |
| SPY250228C00544000 | 2024-09-20 10:29AM EDT | 2025-02-28 | 44.32 | 44.59 | 45.71 | +3.50 | +8.57% | 3 | 6 | 21.76% |
| SPY250331C00544000 | 2024-08-20 12:28PM EDT | 2025-03-31 | 43.17 | 48.71 | 50.08 | 0.00 | - | 2 | 3,012 | 22.76% |
| SPY250630C00544000 | 2024-09-18 2:52PM EDT | 2025-06-30 | 54.16 | 54.83 | 56.40 | 0.00 | - | 1 | 32 | 22.10% |
| SPY250815C00544000 | 2024-09-12 2:57PM EDT | 2025-08-15 | 52.91 | 58.83 | 60.41 | 0.00 | - | 5 | 303 | 22.45% |
Opciones de ventapara20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00544000 | 2024-09-20 1:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,351 | 8,348 | 31.25% |
| SPY240923P00544000 | 2024-09-20 3:14PM EDT | 2024-09-23 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 266 | 1,223 | 16.80% |
| SPY240924P00544000 | 2024-09-20 3:55PM EDT | 2024-09-24 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 110 | 969 | 16.31% |
| SPY240925P00544000 | 2024-09-20 4:00PM EDT | 2024-09-25 | 0.05 | 0.06 | 0.07 | -0.11 | -68.75% | 65 | 304 | 16.02% |
| SPY240926P00544000 | 2024-09-20 3:58PM EDT | 2024-09-26 | 0.09 | 0.09 | 0.10 | -0.15 | -62.50% | 47 | 324 | 15.67% |
| SPY240927P00544000 | 2024-09-20 3:46PM EDT | 2024-09-27 | 0.15 | 0.16 | 0.17 | -0.22 | -59.46% | 487 | 2,754 | 16.02% |
| SPY240930P00544000 | 2024-09-20 4:08PM EDT | 2024-09-30 | 0.28 | 0.29 | 0.30 | -0.21 | -42.86% | 1,355 | 4,224 | 15.19% |
| SPY241004P00544000 | 2024-09-20 4:10PM EDT | 2024-10-04 | 0.82 | 0.84 | 0.86 | -0.12 | -12.77% | 338 | 1,229 | 16.60% |
| SPY241011P00544000 | 2024-09-20 2:42PM EDT | 2024-10-11 | 1.45 | 1.63 | 1.65 | -0.19 | -11.59% | 54 | 2,439 | 16.61% |
| SPY241018P00544000 | 2024-09-20 4:05PM EDT | 2024-10-18 | 2.27 | 2.31 | 2.33 | +0.09 | +4.13% | 969 | 8,242 | 16.27% |
| SPY241025P00544000 | 2024-09-20 3:50PM EDT | 2024-10-25 | 2.78 | 2.93 | 2.96 | +0.02 | +0.72% | 33 | 253 | 15.97% |
| SPY241031P00544000 | 2024-09-20 3:02PM EDT | 2024-10-31 | 3.42 | 3.41 | 3.44 | +0.13 | +3.95% | 135 | 343 | 15.70% |
| SPY241101P00544000 | 2024-09-20 3:52PM EDT | 2024-11-01 | 3.42 | 3.57 | 3.62 | -0.09 | -2.56% | 73 | 57 | 15.85% |
| SPY241115P00544000 | 2024-09-20 3:42PM EDT | 2024-11-15 | 5.16 | 5.48 | 5.52 | -0.19 | -3.55% | 89 | 1,469 | 16.59% |
| SPY241129P00544000 | 2024-09-19 12:58PM EDT | 2024-11-29 | 6.32 | 6.42 | 6.48 | 0.00 | - | 11 | 234 | 16.07% |
| SPY241220P00544000 | 2024-09-20 12:38PM EDT | 2024-12-20 | 7.95 | 8.11 | 8.17 | +0.14 | +1.79% | 5 | 2,272 | 15.92% |
| SPY250228P00544000 | 2024-09-20 3:58PM EDT | 2025-02-28 | 12.01 | 12.09 | 12.20 | -2.09 | -14.82% | 1 | 9 | 15.07% |
| SPY250331P00544000 | 2024-09-19 11:39AM EDT | 2025-03-31 | 13.67 | 13.77 | 13.88 | 0.00 | - | 3 | 1,421 | 14.95% |
| SPY250630P00544000 | 2024-09-19 11:15AM EDT | 2025-06-30 | 18.20 | 18.21 | 18.36 | 0.00 | - | 1 | 22 | 14.78% |
| SPY250815P00544000 | 2024-09-19 1:54PM EDT | 2025-08-15 | 19.61 | 20.45 | 20.61 | 0.00 | - | 4 | 25 | 14.84% |
© 2024 Yahoo. Todos los derechos reservados.