Mercados españoles abiertos en 7 hrs 8 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.391,47 -265,63 (-0,72%) Dólar/Euro
1,1093 +0,0004 (+0,03%) Petróleo Brent
71,69 +0,63 (+0,89%) Bitcoin EUR
49.543,56 +731,83 (+1,50%)
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:549.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00549000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 0.16 | 0.15 | 0.16 | -4.20 | -96.33% | 37,822 | 3,390 | 14.11% |
| SPY240910C00549000 | 2024-09-06 4:13PM EDT | 2024-09-10 | 0.50 | 0.52 | 0.54 | -4.35 | -89.69% | 7,420 | 678 | 15.92% |
| SPY240911C00549000 | 2024-09-06 4:14PM EDT | 2024-09-11 | 1.14 | 1.13 | 1.16 | +1.14 | - | 6,548 | 662 | 18.09% |
| SPY240912C00549000 | 2024-09-06 4:06PM EDT | 2024-09-12 | 1.60 | 1.55 | 1.58 | -4.33 | -73.02% | 997 | 562 | 18.43% |
| SPY240913C00549000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 2.05 | 2.05 | 2.08 | -4.35 | -67.97% | 4,679 | 1,406 | 19.10% |
| SPY240916C00549000 | 2024-09-06 4:13PM EDT | 2024-09-16 | 2.43 | 2.44 | 2.48 | +2.43 | - | 498 | 209 | 17.02% |
| SPY240917C00549000 | 2024-09-06 3:49PM EDT | 2024-09-17 | 3.17 | 2.78 | 2.83 | +3.17 | - | 284 | 304 | 17.29% |
| SPY240918C00549000 | 2024-09-06 3:48PM EDT | 2024-09-18 | 3.74 | 3.38 | 3.43 | +3.74 | - | 268 | 345 | 18.31% |
| SPY240919C00549000 | 2024-09-06 3:29PM EDT | 2024-09-19 | 4.18 | 3.70 | 3.76 | +4.18 | - | 227 | 60 | 18.48% |
| SPY240920C00549000 | 2024-09-06 4:12PM EDT | 2024-09-20 | 3.76 | 3.76 | 3.80 | -4.40 | -53.92% | 2,408 | 6,541 | 17.86% |
| SPY240927C00549000 | 2024-09-06 3:47PM EDT | 2024-09-27 | 5.07 | 4.82 | 4.87 | -4.24 | -45.54% | 310 | 311 | 16.71% |
| SPY240930C00549000 | 2024-09-06 3:51PM EDT | 2024-09-30 | 5.30 | 5.10 | 5.15 | -4.24 | -44.44% | 425 | 1,408 | 16.14% |
| SPY241004C00549000 | 2024-09-06 2:36PM EDT | 2024-10-04 | 6.05 | 6.17 | 6.23 | -4.75 | -43.98% | 129 | 339 | 16.85% |
| SPY241011C00549000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 7.97 | 7.45 | 7.52 | -3.79 | -32.23% | 49 | 96 | 17.07% |
| SPY241018C00549000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 8.58 | 8.57 | 8.63 | -4.72 | -35.49% | 3,024 | 2,280 | 17.13% |
| SPY241025C00549000 | 2024-09-06 3:35PM EDT | 2024-10-25 | 10.15 | 9.73 | 9.84 | +10.15 | - | 122 | 6 | 17.42% |
| SPY241031C00549000 | 2024-09-06 4:05PM EDT | 2024-10-31 | 10.65 | 10.58 | 10.67 | -4.33 | -28.91% | 202 | 440 | 17.45% |
| SPY241115C00549000 | 2024-09-06 3:55PM EDT | 2024-11-15 | 13.89 | 13.84 | 13.92 | -4.21 | -23.26% | 453 | 1,331 | 18.96% |
| SPY241129C00549000 | 2024-09-06 1:46PM EDT | 2024-11-29 | 15.62 | 15.55 | 15.68 | -6.47 | -29.29% | 57 | 37 | 19.01% |
| SPY241220C00549000 | 2024-09-06 4:13PM EDT | 2024-12-20 | 18.05 | 17.96 | 18.07 | -4.95 | -21.52% | 54 | 215 | 19.08% |
| SPY250228C00549000 | 2024-09-06 3:50PM EDT | 2025-02-28 | 25.70 | 25.03 | 25.73 | -12.49 | -32.70% | 5 | 3 | 19.91% |
| SPY250630C00549000 | 2024-09-05 1:07PM EDT | 2025-06-30 | 40.57 | 34.42 | 36.34 | 0.00 | - | 1 | 13 | 20.72% |
| SPY250815C00549000 | 2024-08-21 9:41AM EDT | 2025-08-15 | 52.63 | 38.28 | 40.14 | 0.00 | - | 2 | 161 | 21.10% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00549000 | 2024-09-06 4:12PM EDT | 2024-09-09 | 9.20 | 9.05 | 9.24 | +6.01 | +188.40% | 10,145 | 1,584 | 20.17% |
| SPY240910P00549000 | 2024-09-06 4:04PM EDT | 2024-09-10 | 9.41 | 9.37 | 9.53 | +5.84 | +163.59% | 2,145 | 710 | 18.87% |
| SPY240911P00549000 | 2024-09-06 4:12PM EDT | 2024-09-11 | 9.97 | 9.91 | 10.06 | +5.77 | +137.38% | 1,739 | 988 | 19.68% |
| SPY240912P00549000 | 2024-09-06 4:12PM EDT | 2024-09-12 | 10.36 | 10.26 | 10.40 | +5.89 | +131.77% | 1,071 | 1,091 | 19.35% |
| SPY240913P00549000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 10.90 | 10.61 | 10.73 | +6.14 | +128.99% | 15,905 | 4,021 | 19.15% |
| SPY240916P00549000 | 2024-09-06 3:55PM EDT | 2024-09-16 | 11.20 | 10.90 | 11.06 | +11.20 | - | 594 | 206 | 16.81% |
| SPY240917P00549000 | 2024-09-06 12:27PM EDT | 2024-09-17 | 11.02 | 11.16 | 11.32 | +11.02 | - | 230 | 268 | 16.80% |
| SPY240918P00549000 | 2024-09-06 2:49PM EDT | 2024-09-18 | 11.46 | 11.66 | 11.81 | +11.46 | - | 209 | 528 | 17.53% |
| SPY240919P00549000 | 2024-09-06 2:57PM EDT | 2024-09-19 | 11.40 | 11.92 | 12.06 | +11.40 | - | 1,125 | 354 | 17.51% |
| SPY240920P00549000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 12.75 | 12.78 | 13.33 | +5.73 | +81.62% | 2,066 | 8,521 | 20.26% |
| SPY240927P00549000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 13.75 | 13.79 | 14.45 | +5.66 | +69.96% | 477 | 999 | 18.71% |
| SPY240930P00549000 | 2024-09-06 3:57PM EDT | 2024-09-30 | 14.30 | 14.06 | 14.65 | +5.93 | +70.85% | 366 | 1,190 | 17.84% |
| SPY241004P00549000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 14.80 | 14.61 | 15.36 | +5.36 | +56.78% | 131 | 447 | 17.74% |
| SPY241011P00549000 | 2024-09-06 3:15PM EDT | 2024-10-11 | 14.85 | 15.40 | 16.15 | +4.09 | +38.01% | 149 | 340 | 17.06% |
| SPY241018P00549000 | 2024-09-06 4:05PM EDT | 2024-10-18 | 16.50 | 16.15 | 16.72 | +5.75 | +53.49% | 1,582 | 2,997 | 16.36% |
| SPY241025P00549000 | 2024-09-06 2:25PM EDT | 2024-10-25 | 17.19 | 16.83 | 17.51 | +17.19 | - | 20 | 36 | 16.16% |
| SPY241031P00549000 | 2024-09-06 3:08PM EDT | 2024-10-31 | 16.67 | 17.58 | 17.74 | +4.45 | +36.42% | 93 | 650 | 15.52% |
| SPY241115P00549000 | 2024-09-06 4:03PM EDT | 2024-11-15 | 19.55 | 19.55 | 19.70 | +5.44 | +38.55% | 734 | 1,278 | 15.87% |
| SPY241129P00549000 | 2024-09-06 12:15PM EDT | 2024-11-29 | 20.52 | 20.46 | 20.67 | +4.58 | +28.73% | 68 | 15 | 15.43% |
| SPY241220P00549000 | 2024-09-06 3:24PM EDT | 2024-12-20 | 21.24 | 21.88 | 22.03 | +4.69 | +28.34% | 74 | 589 | 14.99% |
| SPY250228P00549000 | 2024-09-05 12:56PM EDT | 2025-02-28 | 21.40 | 25.63 | 25.93 | +21.40 | - | - | 1 | 14.23% |
| SPY250630P00549000 | 2024-09-04 2:14PM EDT | 2025-06-30 | 26.14 | 31.16 | 31.55 | 0.00 | - | 1 | 47 | 13.83% |
| SPY250815P00549000 | 2024-08-16 11:54AM EDT | 2025-08-15 | 25.26 | 33.31 | 33.66 | 0.00 | - | 1 | 5 | 13.88% |
© 2024 Yahoo. Todos los derechos reservados.