Mercados españoles cerrados en 6 hrs 42 min
IBEX 35
11.581,10 +40,90 (+0,35%) Euro Stoxx 50
4.849,18 +5,19 (+0,11%) Dólar/Euro
1,1125 +0,0046 (+0,41%) Petróleo Brent
72,11 +0,50 (+0,70%) Oro
2.615,80 +5,10 (+0,20%) Bitcoin EUR
53.018,30 -1.036,17 (-1,92%)
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
Antes de la apertura:
Precio de ejercicio:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00545000 | 2024-09-13 3:55PM EDT | 2024-09-16 | 17.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SPY240917C00545000 | 2024-09-13 3:23PM EDT | 2024-09-17 | 16.96 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| SPY240918C00545000 | 2024-09-13 3:52PM EDT | 2024-09-18 | 17.59 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SPY240919C00545000 | 2024-09-13 3:29PM EDT | 2024-09-19 | 17.59 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| SPY240920C00545000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1,589 | 0 | 0.00% |
| SPY240923C00545000 | 2024-09-12 10:57AM EDT | 2024-09-23 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240924C00545000 | 2024-09-13 11:36AM EDT | 2024-09-24 | 18.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240925C00545000 | 2024-09-12 2:51PM EDT | 2024-09-25 | 14.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240927C00545000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 18.49 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SPY240930C00545000 | 2024-09-13 3:39PM EDT | 2024-09-30 | 18.22 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 0.00% |
| SPY241004C00545000 | 2024-09-13 4:09PM EDT | 2024-10-04 | 19.59 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SPY241011C00545000 | 2024-09-13 3:17PM EDT | 2024-10-11 | 20.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241018C00545000 | 2024-09-13 3:54PM EDT | 2024-10-18 | 22.44 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| SPY241025C00545000 | 2024-09-13 12:28PM EDT | 2024-10-25 | 23.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241031C00545000 | 2024-09-13 3:52PM EDT | 2024-10-31 | 24.18 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| SPY241101C00545000 | 2024-09-12 2:20PM EDT | 2024-11-01 | 22.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY241115C00545000 | 2024-09-13 3:58PM EDT | 2024-11-15 | 28.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SPY241129C00545000 | 2024-09-13 2:36PM EDT | 2024-11-29 | 29.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY241220C00545000 | 2024-09-13 2:31PM EDT | 2024-12-20 | 32.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY241231C00545000 | 2024-09-13 3:57PM EDT | 2024-12-31 | 33.30 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 0.00% |
| SPY250117C00545000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 35.39 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SPY250131C00545000 | 2024-09-13 2:00PM EDT | 2025-01-31 | 37.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250228C00545000 | 2024-09-13 10:59AM EDT | 2025-02-28 | 39.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY250321C00545000 | 2024-09-13 3:20PM EDT | 2025-03-21 | 42.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250331C00545000 | 2024-09-11 11:53AM EDT | 2025-03-31 | 31.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00545000 | 2024-09-13 10:22AM EDT | 2025-04-17 | 44.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250620C00545000 | 2024-09-13 1:00PM EDT | 2025-06-20 | 50.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00545000 | 2024-09-10 3:30PM EDT | 2025-06-30 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250815C00545000 | 2024-09-12 3:00PM EDT | 2025-08-15 | 52.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250919C00545000 | 2024-09-13 3:12PM EDT | 2025-09-19 | 57.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY251219C00545000 | 2024-09-12 12:51PM EDT | 2025-12-19 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00545000 | 2024-09-13 12:38PM EDT | 2026-01-16 | 64.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY260618C00545000 | 2024-09-11 2:12PM EDT | 2026-06-18 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218C00545000 | 2024-09-13 11:47AM EDT | 2026-12-18 | 85.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00545000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,514 | 0 | 12.50% |
| SPY240917P00545000 | 2024-09-13 4:13PM EDT | 2024-09-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,073 | 0 | 12.50% |
| SPY240918P00545000 | 2024-09-13 4:10PM EDT | 2024-09-18 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,741 | 0 | 6.25% |
| SPY240919P00545000 | 2024-09-13 4:11PM EDT | 2024-09-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,683 | 0 | 6.25% |
| SPY240920P00545000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 28,922 | 0 | 6.25% |
| SPY240923P00545000 | 2024-09-13 4:05PM EDT | 2024-09-23 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY240924P00545000 | 2024-09-13 4:13PM EDT | 2024-09-24 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY240925P00545000 | 2024-09-13 3:51PM EDT | 2024-09-25 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY240926P00545000 | 2024-09-13 4:09PM EDT | 2024-09-26 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY240927P00545000 | 2024-09-13 4:14PM EDT | 2024-09-27 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,343 | 0 | 3.13% |
| SPY240930P00545000 | 2024-09-13 4:10PM EDT | 2024-09-30 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3,200 | 0 | 3.13% |
| SPY241004P00545000 | 2024-09-13 4:06PM EDT | 2024-10-04 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4,853 | 0 | 3.13% |
| SPY241011P00545000 | 2024-09-13 4:14PM EDT | 2024-10-11 | 3.75 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 3.13% |
| SPY241018P00545000 | 2024-09-13 4:12PM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,700 | 0 | 3.13% |
| SPY241025P00545000 | 2024-09-13 4:10PM EDT | 2024-10-25 | 5.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| SPY241031P00545000 | 2024-09-13 4:14PM EDT | 2024-10-31 | 5.71 | 0.00 | 0.00 | 0.00 | - | 3,128 | 0 | 1.56% |
| SPY241101P00545000 | 2024-09-13 3:55PM EDT | 2024-11-01 | 5.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY241115P00545000 | 2024-09-13 4:05PM EDT | 2024-11-15 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 1.56% |
| SPY241129P00545000 | 2024-09-13 3:44PM EDT | 2024-11-29 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 1.56% |
| SPY241220P00545000 | 2024-09-13 4:01PM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 1.56% |
| SPY241231P00545000 | 2024-09-13 3:51PM EDT | 2024-12-31 | 11.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SPY250117P00545000 | 2024-09-13 3:54PM EDT | 2025-01-17 | 12.24 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 1.56% |
| SPY250131P00545000 | 2024-09-13 1:23PM EDT | 2025-01-31 | 12.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| SPY250228P00545000 | 2024-09-13 12:53PM EDT | 2025-02-28 | 14.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SPY250321P00545000 | 2024-09-13 3:51PM EDT | 2025-03-21 | 15.75 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.78% |
| SPY250331P00545000 | 2024-09-13 11:46AM EDT | 2025-03-31 | 15.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250417P00545000 | 2024-09-13 4:11PM EDT | 2025-04-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SPY250620P00545000 | 2024-09-13 1:33PM EDT | 2025-06-20 | 20.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| SPY250630P00545000 | 2024-09-13 1:13PM EDT | 2025-06-30 | 20.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| SPY250815P00545000 | 2024-09-13 1:28PM EDT | 2025-08-15 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250919P00545000 | 2024-09-13 3:12PM EDT | 2025-09-19 | 24.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPY251219P00545000 | 2024-09-13 12:27PM EDT | 2025-12-19 | 28.24 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| SPY260116P00545000 | 2024-09-13 3:25PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SPY260618P00545000 | 2024-09-11 10:26AM EDT | 2026-06-18 | 41.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY261218P00545000 | 2024-09-13 12:54PM EDT | 2026-12-18 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.