Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.961,17 +1.150,39 (+1,86%)
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:547.00
Opciones de comprapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729C00547000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.92 | 0.92 | 0.94 | +0.24 | +35.29% | 54,766 | 2,389 | 9.93% |
| SPY240730C00547000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.75 | 1.73 | 1.76 | +0.72 | +69.90% | 11,088 | 2,094 | 12.55% |
| SPY240731C00547000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.79 | 2.80 | 2.83 | +1.09 | +64.12% | 3,299 | 2,492 | 15.61% |
| SPY240801C00547000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 3.44 | 3.40 | 3.44 | +1.23 | +55.66% | 1,258 | 928 | 16.50% |
| SPY240802C00547000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 4.08 | 4.07 | 4.10 | +1.44 | +54.55% | 8,649 | 2,674 | 17.52% |
| SPY240805C00547000 | 2024-07-26 4:04PM EDT | 2024-08-05 | 4.42 | 4.41 | 4.44 | +1.41 | +46.84% | 356 | 460 | 15.61% |
| SPY240806C00547000 | 2024-07-26 4:10PM EDT | 2024-08-06 | 4.76 | 4.69 | 4.73 | +1.87 | +64.71% | 637 | 132 | 15.67% |
| SPY240807C00547000 | 2024-07-26 4:00PM EDT | 2024-08-07 | 4.96 | 4.97 | 5.01 | +1.56 | +45.88% | 505 | 234 | 15.72% |
| SPY240808C00547000 | 2024-07-26 2:51PM EDT | 2024-08-08 | 5.37 | 5.25 | 5.29 | +0.68 | +14.50% | 339 | - | 15.79% |
| SPY240809C00547000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 5.14 | 5.61 | 5.65 | +1.38 | +36.70% | 826 | 1,322 | 16.07% |
| SPY240816C00547000 | 2024-07-26 4:06PM EDT | 2024-08-16 | 7.14 | 7.15 | 7.19 | +1.77 | +32.96% | 2,439 | 4,811 | 16.10% |
| SPY240823C00547000 | 2024-07-26 4:04PM EDT | 2024-08-23 | 8.44 | 8.46 | 8.52 | +1.87 | +28.46% | 463 | 964 | 16.16% |
| SPY240830C00547000 | 2024-07-26 4:07PM EDT | 2024-08-30 | 9.89 | 9.86 | 9.91 | +1.97 | +24.87% | 526 | 6,074 | 16.53% |
| SPY240906C00547000 | 2024-07-26 3:06PM EDT | 2024-09-06 | 10.39 | 10.86 | 10.94 | +0.15 | +1.46% | 138 | - | 16.49% |
| SPY240920C00547000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 12.50 | 12.86 | 12.92 | +1.76 | +16.39% | 999 | 497 | 16.61% |
| SPY240930C00547000 | 2024-07-26 1:26PM EDT | 2024-09-30 | 13.98 | 13.58 | 13.68 | +2.42 | +20.93% | 103 | 4,085 | 16.12% |
| SPY241018C00547000 | 2024-07-26 3:53PM EDT | 2024-10-18 | 15.98 | 16.24 | 16.33 | +0.12 | +0.76% | 538 | 477 | 16.83% |
| SPY241115C00547000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 20.68 | 20.68 | 20.80 | -0.35 | -1.66% | 172 | 153 | 18.29% |
| SPY241220C00547000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 24.29 | 24.47 | 25.08 | -0.16 | -0.65% | 1 | 93 | 19.07% |
| SPY250331C00547000 | 2024-07-17 2:47PM EDT | 2025-03-31 | 44.46 | 33.80 | 34.97 | 0.00 | - | 93 | 31 | 20.21% |
| SPY250630C00547000 | 2024-07-26 1:30PM EDT | 2025-06-30 | 44.96 | 41.60 | 43.37 | -10.31 | -18.65% | 1 | 4 | 21.30% |
| SPY250815C00547000 | 2024-07-24 10:40AM EDT | 2025-08-15 | 48.50 | 45.89 | 47.50 | 0.00 | - | 2 | 2 | 21.85% |
Opciones de ventapara29 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240729P00547000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 3.31 | 3.35 | 3.42 | -5.47 | -62.30% | 10,895 | 1,060 | 9.46% |
| SPY240730P00547000 | 2024-07-26 4:12PM EDT | 2024-07-30 | 4.08 | 4.08 | 4.14 | -5.43 | -57.10% | 2,305 | 1,399 | 11.71% |
| SPY240731P00547000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 5.00 | 5.07 | 5.12 | -4.14 | -45.30% | 2,983 | 4,133 | 14.52% |
| SPY240801P00547000 | 2024-07-26 3:55PM EDT | 2024-08-01 | 5.85 | 5.59 | 5.65 | -4.63 | -44.18% | 427 | 285 | 15.22% |
| SPY240802P00547000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 6.08 | 6.05 | 6.10 | -3.83 | -38.65% | 1,559 | 1,724 | 15.63% |
| SPY240805P00547000 | 2024-07-26 4:11PM EDT | 2024-08-05 | 6.33 | 6.30 | 6.36 | -4.06 | -39.08% | 94 | 225 | 13.81% |
| SPY240806P00547000 | 2024-07-26 2:57PM EDT | 2024-08-06 | 7.05 | 6.50 | 6.56 | -3.62 | -33.93% | 190 | 90 | 13.71% |
| SPY240807P00547000 | 2024-07-26 4:00PM EDT | 2024-08-07 | 6.88 | 6.70 | 6.76 | -4.01 | -36.82% | 286 | 71 | 13.64% |
| SPY240808P00547000 | 2024-07-26 3:59PM EDT | 2024-08-08 | 7.04 | 6.89 | 6.96 | +0.39 | +5.86% | 74 | - | 13.60% |
| SPY240809P00547000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 7.17 | 7.07 | 7.14 | -3.48 | -32.68% | 627 | 1,250 | 13.54% |
| SPY240816P00547000 | 2024-07-26 4:07PM EDT | 2024-08-16 | 8.11 | 8.05 | 8.10 | -3.97 | -32.86% | 1,378 | 15,703 | 12.92% |
| SPY240823P00547000 | 2024-07-26 4:10PM EDT | 2024-08-23 | 8.82 | 8.80 | 8.88 | -4.09 | -31.68% | 935 | 882 | 12.49% |
| SPY240830P00547000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 10.33 | 9.58 | 9.66 | -1.85 | -15.19% | 537 | 1,484 | 12.34% |
| SPY240906P00547000 | 2024-07-26 4:02PM EDT | 2024-09-06 | 10.36 | 10.08 | 10.19 | -2.66 | -20.43% | 45 | - | 11.99% |
| SPY240920P00547000 | 2024-07-26 3:50PM EDT | 2024-09-20 | 11.75 | 11.53 | 11.58 | -3.07 | -20.72% | 414 | 1,684 | 12.02% |
| SPY240930P00547000 | 2024-07-26 3:13PM EDT | 2024-09-30 | 12.67 | 12.21 | 12.30 | -0.67 | -5.02% | 33 | 686 | 11.86% |
| SPY241018P00547000 | 2024-07-26 3:55PM EDT | 2024-10-18 | 13.96 | 13.67 | 13.78 | -1.10 | -7.30% | 144 | 208 | 11.94% |
| SPY241115P00547000 | 2024-07-26 3:08PM EDT | 2024-11-15 | 16.51 | 15.92 | 16.06 | -1.34 | -7.51% | 38 | 186 | 12.24% |
| SPY241220P00547000 | 2024-07-26 3:52PM EDT | 2024-12-20 | 18.42 | 17.95 | 18.07 | -0.34 | -1.81% | 23 | 108 | 12.14% |
| SPY250331P00547000 | 2024-07-24 10:22AM EDT | 2025-03-31 | 22.15 | 22.42 | 22.61 | 0.00 | - | 4 | 649 | 11.89% |
| SPY250630P00547000 | 2024-07-19 3:59PM EDT | 2025-06-30 | 24.90 | 26.16 | 26.47 | 0.00 | - | 1 | 1 | 12.02% |
| SPY250815P00547000 | 2024-07-24 12:43PM EDT | 2025-08-15 | 28.17 | 27.39 | 28.53 | 0.00 | - | 2 | 2 | 12.20% |
© 2024 Yahoo. Todos los derechos reservados.