Mercados españoles cerrados
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1078 +0,0061 (+0,55%) Petróleo Brent
72,17 +1,56 (+2,21%) Bitcoin EUR
52.619,23 +623,65 (+1,20%)
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:552.00
Opciones de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912C00552000 | 2024-09-12 3:54PM EDT | 2024-09-12 | 6.31 | 6.39 | 6.64 | +2.77 | +78.25% | 12,633 | 5,139 | 0.00% |
| SPY240913C00552000 | 2024-09-12 3:54PM EDT | 2024-09-13 | 6.99 | 6.93 | 7.06 | +2.37 | +51.30% | 4,061 | 5,447 | 0.00% |
| SPY240916C00552000 | 2024-09-12 3:54PM EDT | 2024-09-16 | 7.50 | 7.35 | 7.48 | +2.23 | +42.31% | 2,502 | 1,150 | 9.53% |
| SPY240917C00552000 | 2024-09-12 3:34PM EDT | 2024-09-17 | 8.14 | 8.01 | 8.09 | +2.34 | +40.34% | 489 | 1,003 | 12.12% |
| SPY240918C00552000 | 2024-09-12 3:43PM EDT | 2024-09-18 | 9.25 | 8.69 | 8.79 | +2.68 | +40.79% | 678 | 970 | 14.20% |
| SPY240919C00552000 | 2024-09-12 3:54PM EDT | 2024-09-19 | 9.20 | 9.19 | 9.27 | +1.90 | +26.03% | 528 | 3,557 | 15.04% |
| SPY240920C00552000 | 2024-09-12 3:50PM EDT | 2024-09-20 | 9.27 | 9.08 | 9.39 | +2.00 | +27.51% | 1,074 | 7,501 | 14.59% |
| SPY240927C00552000 | 2024-09-12 3:55PM EDT | 2024-09-27 | 10.40 | 10.43 | 10.48 | +2.12 | +25.60% | 754 | 957 | 13.60% |
| SPY240930C00552000 | 2024-09-12 3:03PM EDT | 2024-09-30 | 10.65 | 10.69 | 10.75 | +2.03 | +23.55% | 334 | 1,898 | 13.07% |
| SPY241004C00552000 | 2024-09-12 3:53PM EDT | 2024-10-04 | 12.05 | 12.10 | 12.15 | +2.04 | +20.38% | 92 | 1,110 | 14.59% |
| SPY241011C00552000 | 2024-09-12 3:52PM EDT | 2024-10-11 | 13.65 | 13.66 | 13.71 | +2.22 | +19.42% | 17 | 573 | 15.35% |
| SPY241018C00552000 | 2024-09-12 3:46PM EDT | 2024-10-18 | 15.11 | 14.90 | 14.94 | +2.49 | +19.73% | 508 | 6,031 | 15.63% |
| SPY241025C00552000 | 2024-09-12 2:51PM EDT | 2024-10-25 | 16.13 | 16.11 | 16.19 | +3.19 | +24.65% | 93 | 224 | 16.01% |
| SPY241031C00552000 | 2024-09-12 3:34PM EDT | 2024-10-31 | 17.09 | 17.01 | 17.09 | +2.30 | +15.55% | 109 | 968 | 16.14% |
| SPY241115C00552000 | 2024-09-12 3:54PM EDT | 2024-11-15 | 20.80 | 20.78 | 20.85 | +1.89 | +9.99% | 96 | 1,634 | 18.25% |
| SPY241129C00552000 | 2024-09-12 3:16PM EDT | 2024-11-29 | 22.90 | 22.72 | 22.80 | +3.55 | +18.35% | 69 | 483 | 18.47% |
| SPY241220C00552000 | 2024-09-12 3:31PM EDT | 2024-12-20 | 25.34 | 25.21 | 25.44 | +3.59 | +16.51% | 10 | 548 | 18.72% |
| SPY250228C00552000 | 2024-09-12 12:57PM EDT | 2025-02-28 | 32.03 | 32.63 | 33.07 | +2.99 | +10.30% | 8 | 35 | 19.44% |
| SPY250630C00552000 | 2024-09-12 10:25AM EDT | 2025-06-30 | 41.90 | 43.48 | 44.24 | +4.16 | +11.02% | 1 | 31 | 20.50% |
| SPY250815C00552000 | 2024-09-12 2:56PM EDT | 2025-08-15 | 47.26 | 47.44 | 48.11 | +9.36 | +24.70% | 2 | 448 | 20.88% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240912P00552000 | 2024-09-12 3:56PM EDT | 2024-09-12 | 0.01 | 0.01 | 0.02 | -1.10 | -99.10% | 208,290 | 5,787 | 11.52% |
| SPY240913P00552000 | 2024-09-12 3:56PM EDT | 2024-09-13 | 0.25 | 0.25 | 0.26 | -1.59 | -85.95% | 36,506 | 3,054 | 13.43% |
| SPY240916P00552000 | 2024-09-12 3:55PM EDT | 2024-09-16 | 0.69 | 0.68 | 0.70 | -1.67 | -70.46% | 8,593 | 1,182 | 11.59% |
| SPY240917P00552000 | 2024-09-12 3:55PM EDT | 2024-09-17 | 1.07 | 1.03 | 1.05 | -1.67 | -60.95% | 3,357 | 1,628 | 12.37% |
| SPY240918P00552000 | 2024-09-12 3:54PM EDT | 2024-09-18 | 1.84 | 1.84 | 1.86 | -1.71 | -48.86% | 3,408 | 603 | 14.84% |
| SPY240919P00552000 | 2024-09-12 3:50PM EDT | 2024-09-19 | 2.22 | 2.17 | 2.19 | -1.67 | -42.93% | 796 | 492 | 15.08% |
| SPY240920P00552000 | 2024-09-12 3:50PM EDT | 2024-09-20 | 2.95 | 2.83 | 2.85 | -2.00 | -40.40% | 3,509 | 5,285 | 16.41% |
| SPY240927P00552000 | 2024-09-12 3:49PM EDT | 2024-09-27 | 4.17 | 4.26 | 4.30 | -2.28 | -35.35% | 1,661 | 1,079 | 15.74% |
| SPY240930P00552000 | 2024-09-12 3:08PM EDT | 2024-09-30 | 4.48 | 4.50 | 4.54 | -2.01 | -30.97% | 940 | 1,556 | 14.96% |
| SPY241004P00552000 | 2024-09-12 3:39PM EDT | 2024-10-04 | 5.19 | 5.48 | 5.53 | -2.12 | -29.00% | 138 | 412 | 15.49% |
| SPY241011P00552000 | 2024-09-12 2:54PM EDT | 2024-10-11 | 6.31 | 6.27 | 6.32 | -1.64 | -20.63% | 235 | 242 | 14.87% |
| SPY241018P00552000 | 2024-09-12 3:54PM EDT | 2024-10-18 | 7.20 | 7.00 | 7.03 | -1.84 | -20.35% | 896 | 3,150 | 14.44% |
| SPY241025P00552000 | 2024-09-12 2:54PM EDT | 2024-10-25 | 8.31 | 7.86 | 7.93 | -1.39 | -14.33% | 34 | 62 | 14.45% |
| SPY241031P00552000 | 2024-09-12 3:27PM EDT | 2024-10-31 | 8.29 | 8.40 | 8.47 | -2.29 | -21.64% | 144 | 1,060 | 14.24% |
| SPY241115P00552000 | 2024-09-12 3:48PM EDT | 2024-11-15 | 10.75 | 10.75 | 10.80 | -1.68 | -13.52% | 161 | 1,624 | 15.04% |
| SPY241129P00552000 | 2024-09-12 11:05AM EDT | 2024-11-29 | 13.14 | 11.80 | 11.89 | -0.34 | -2.52% | 10 | 150 | 14.72% |
| SPY241220P00552000 | 2024-09-12 2:21PM EDT | 2024-12-20 | 13.45 | 13.53 | 13.60 | -1.68 | -11.10% | 31 | 1,717 | 14.59% |
| SPY250228P00552000 | 2024-09-12 10:55AM EDT | 2025-02-28 | 18.77 | 17.45 | 17.59 | -1.86 | -9.02% | 11 | 7 | 13.86% |
| SPY250630P00552000 | 2024-08-19 11:55AM EDT | 2025-06-30 | 22.85 | 23.57 | 23.75 | 0.00 | - | 11 | 515 | 13.71% |
| SPY250815P00552000 | 2024-09-12 1:39PM EDT | 2025-08-15 | 25.97 | 25.90 | 26.09 | -4.34 | -14.32% | 1 | 108 | 13.85% |
© 2024 Yahoo. Todos los derechos reservados.