Mercados españoles cerrados en 2 hrs 2 min
IBEX 35
11.539,90 -0,30 (-0,00%) Euro Stoxx 50
4.831,31 -12,68 (-0,26%) Dólar/Euro
1,1132 +0,0053 (+0,48%) Petróleo Brent
72,96 +1,35 (+1,89%) Oro
2.612,50 +1,80 (+0,07%) Bitcoin EUR
52.574,60 -1.591,34 (-2,94%)
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:551.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916C00551000 | 2024-09-13 3:53PM EDT | 2024-09-16 | 11.29 | 0.00 | 0.00 | 0.00 | - | 140 | 2,319 | 0.00% |
| SPY240917C00551000 | 2024-09-13 3:30PM EDT | 2024-09-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 321 | 1,293 | 0.00% |
| SPY240918C00551000 | 2024-09-13 2:32PM EDT | 2024-09-18 | 11.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,513 | 0.00% |
| SPY240919C00551000 | 2024-09-13 3:59PM EDT | 2024-09-19 | 12.16 | 0.00 | 0.00 | 0.00 | - | 45 | 1,554 | 0.00% |
| SPY240920C00551000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 12.32 | 0.00 | 0.00 | 0.00 | - | 96 | 5,526 | 0.00% |
| SPY240923C00551000 | 2024-09-13 12:57PM EDT | 2024-09-23 | 12.74 | 0.00 | 0.00 | 0.00 | - | - | 163 | 0.00% |
| SPY240924C00551000 | 2024-09-13 10:48AM EDT | 2024-09-24 | 12.98 | 0.00 | 0.00 | 0.00 | - | - | 328 | 0.00% |
| SPY240925C00551000 | 2024-09-13 11:30AM EDT | 2024-09-25 | 12.84 | 0.00 | 0.00 | 0.00 | - | - | 210 | 0.00% |
| SPY240927C00551000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 13.17 | 0.00 | 0.00 | 0.00 | - | 834 | 2,141 | 0.00% |
| SPY240930C00551000 | 2024-09-13 4:09PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 148 | 1,954 | 0.00% |
| SPY241004C00551000 | 2024-09-13 3:56PM EDT | 2024-10-04 | 15.04 | 0.00 | 0.00 | 0.00 | - | 634 | 734 | 0.00% |
| SPY241011C00551000 | 2024-09-13 2:51PM EDT | 2024-10-11 | 15.92 | 0.00 | 0.00 | 0.00 | - | 73 | 237 | 0.00% |
| SPY241018C00551000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 17.76 | 0.00 | 0.00 | 0.00 | - | 121 | 3,414 | 0.00% |
| SPY241025C00551000 | 2024-09-13 3:55PM EDT | 2024-10-25 | 19.05 | 0.00 | 0.00 | 0.00 | - | 21 | 250 | 0.00% |
| SPY241031C00551000 | 2024-09-13 12:26PM EDT | 2024-10-31 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 0.00% |
| SPY241101C00551000 | 2024-09-13 3:54PM EDT | 2024-11-01 | 20.28 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| SPY241115C00551000 | 2024-09-13 2:52PM EDT | 2024-11-15 | 23.14 | 0.00 | 0.00 | 0.00 | - | 15 | 1,216 | 0.00% |
| SPY241129C00551000 | 2024-09-13 3:38PM EDT | 2024-11-29 | 25.34 | 0.00 | 0.00 | 0.00 | - | 14 | 298 | 0.00% |
| SPY241220C00551000 | 2024-09-13 4:13PM EDT | 2024-12-20 | 27.96 | 0.00 | 0.00 | 0.00 | - | 342 | 507 | 0.00% |
| SPY250228C00551000 | 2024-09-11 3:54PM EDT | 2025-02-28 | 30.89 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| SPY250630C00551000 | 2024-09-10 3:30PM EDT | 2025-06-30 | 38.52 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| SPY250815C00551000 | 2024-09-12 2:51PM EDT | 2025-08-15 | 47.73 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00551000 | 2024-09-13 4:14PM EDT | 2024-09-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7,208 | 3,914 | 6.25% |
| SPY240917P00551000 | 2024-09-13 4:14PM EDT | 2024-09-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,231 | 2,963 | 6.25% |
| SPY240918P00551000 | 2024-09-13 4:13PM EDT | 2024-09-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4,044 | 3,028 | 6.25% |
| SPY240919P00551000 | 2024-09-13 4:02PM EDT | 2024-09-19 | 1.10 | 0.00 | 0.00 | 0.00 | - | 798 | 582 | 3.13% |
| SPY240920P00551000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4,914 | 6,222 | 3.13% |
| SPY240923P00551000 | 2024-09-13 4:08PM EDT | 2024-09-23 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1,076 | 3.13% |
| SPY240924P00551000 | 2024-09-13 3:58PM EDT | 2024-09-24 | 2.01 | 0.00 | 0.00 | 0.00 | - | - | 160 | 3.13% |
| SPY240925P00551000 | 2024-09-13 3:39PM EDT | 2024-09-25 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 88 | 3.13% |
| SPY240927P00551000 | 2024-09-13 4:05PM EDT | 2024-09-27 | 2.85 | 0.00 | 0.00 | 0.00 | - | 360 | 1,563 | 3.13% |
| SPY240930P00551000 | 2024-09-13 4:01PM EDT | 2024-09-30 | 3.04 | 0.00 | 0.00 | 0.00 | - | 553 | 1,331 | 3.13% |
| SPY241004P00551000 | 2024-09-13 3:41PM EDT | 2024-10-04 | 3.99 | 0.00 | 0.00 | 0.00 | - | 302 | 1,169 | 1.56% |
| SPY241011P00551000 | 2024-09-13 3:01PM EDT | 2024-10-11 | 5.13 | 0.00 | 0.00 | 0.00 | - | 73 | 241 | 1.56% |
| SPY241018P00551000 | 2024-09-13 3:55PM EDT | 2024-10-18 | 5.52 | 0.00 | 0.00 | 0.00 | - | 429 | 2,928 | 1.56% |
| SPY241025P00551000 | 2024-09-13 3:57PM EDT | 2024-10-25 | 6.30 | 0.00 | 0.00 | 0.00 | - | 70 | 426 | 1.56% |
| SPY241031P00551000 | 2024-09-13 3:37PM EDT | 2024-10-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 203 | 3,156 | 1.56% |
| SPY241101P00551000 | 2024-09-13 3:58PM EDT | 2024-11-01 | 7.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 1.56% |
| SPY241115P00551000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 36 | 3,060 | 1.56% |
| SPY241129P00551000 | 2024-09-13 3:57PM EDT | 2024-11-29 | 10.31 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.78% |
| SPY241220P00551000 | 2024-09-13 3:39PM EDT | 2024-12-20 | 12.23 | 0.00 | 0.00 | 0.00 | - | 213 | 1,496 | 0.78% |
| SPY250228P00551000 | 2024-09-11 3:06PM EDT | 2025-02-28 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| SPY250630P00551000 | 2024-09-06 10:23AM EDT | 2025-06-30 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| SPY250815P00551000 | 2024-09-10 1:19PM EDT | 2025-08-15 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.