Mercados españoles abiertos en 6 hrs 58 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
1,1089 0,0000 (-0,00%) Petróleo Brent
71,63 +0,57 (+0,80%) Bitcoin EUR
49.491,68 +645,88 (+1,32%)
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:553.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00553000 | 2024-09-06 4:14PM EDT | 2024-09-09 | 0.03 | 0.02 | 0.03 | -2.28 | -98.70% | 20,531 | 2,173 | 20.31% |
| SPY240910C00553000 | 2024-09-06 4:14PM EDT | 2024-09-10 | 0.14 | 0.13 | 0.15 | -2.69 | -95.05% | 9,052 | 1,278 | 18.75% |
| SPY240911C00553000 | 2024-09-06 4:14PM EDT | 2024-09-11 | 0.44 | 0.44 | 0.46 | -2.96 | -87.06% | 13,341 | 619 | 19.83% |
| SPY240912C00553000 | 2024-09-06 4:08PM EDT | 2024-09-12 | 0.71 | 0.68 | 0.70 | -2.98 | -80.76% | 1,790 | 433 | 19.36% |
| SPY240913C00553000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 1.02 | 1.00 | 1.03 | -3.23 | -76.00% | 5,331 | 1,161 | 19.61% |
| SPY240916C00553000 | 2024-09-06 4:09PM EDT | 2024-09-16 | 1.35 | 1.29 | 1.32 | +1.35 | - | 1,000 | 351 | 16.93% |
| SPY240917C00553000 | 2024-09-06 4:09PM EDT | 2024-09-17 | 1.64 | 1.54 | 1.58 | +1.64 | - | 205 | 381 | 17.09% |
| SPY240918C00553000 | 2024-09-06 2:55PM EDT | 2024-09-18 | 2.12 | 2.03 | 2.07 | +2.12 | - | 661 | 278 | 18.10% |
| SPY240919C00553000 | 2024-09-06 3:41PM EDT | 2024-09-19 | 2.51 | 2.28 | 2.33 | +2.51 | - | 1,342 | 1,008 | 18.18% |
| SPY240920C00553000 | 2024-09-06 4:04PM EDT | 2024-09-20 | 2.43 | 2.33 | 2.37 | -3.41 | -58.39% | 3,564 | 6,956 | 17.53% |
| SPY240927C00553000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 3.35 | 3.24 | 3.28 | -2.87 | -46.14% | 148 | 553 | 16.23% |
| SPY240930C00553000 | 2024-09-06 4:07PM EDT | 2024-09-30 | 3.57 | 3.49 | 3.53 | -3.61 | -50.28% | 1,182 | 1,751 | 15.64% |
| SPY241004C00553000 | 2024-09-06 3:58PM EDT | 2024-10-04 | 4.65 | 4.45 | 4.50 | -3.76 | -44.71% | 257 | 491 | 16.35% |
| SPY241011C00553000 | 2024-09-06 3:20PM EDT | 2024-10-11 | 6.00 | 5.62 | 5.69 | +6.00 | - | 198 | 172 | 16.56% |
| SPY241018C00553000 | 2024-09-06 3:48PM EDT | 2024-10-18 | 7.07 | 6.66 | 6.72 | -3.79 | -34.90% | 1,102 | 1,534 | 16.61% |
| SPY241025C00553000 | 2024-09-06 2:28PM EDT | 2024-10-25 | 7.66 | 7.76 | 7.86 | +7.66 | - | 173 | 1 | 16.90% |
| SPY241031C00553000 | 2024-09-06 2:55PM EDT | 2024-10-31 | 8.72 | 8.57 | 8.65 | -4.06 | -31.77% | 73 | 552 | 16.94% |
| SPY241115C00553000 | 2024-09-06 3:35PM EDT | 2024-11-15 | 12.15 | 11.72 | 11.81 | -4.37 | -26.45% | 939 | 1,038 | 18.49% |
| SPY241129C00553000 | 2024-09-06 12:19PM EDT | 2024-11-29 | 13.75 | 13.38 | 13.50 | -4.25 | -23.61% | 5 | 108 | 18.54% |
| SPY241220C00553000 | 2024-09-06 3:24PM EDT | 2024-12-20 | 16.32 | 15.72 | 15.82 | -5.08 | -23.74% | 133 | 493 | 18.61% |
| SPY250228C00553000 | 2024-08-29 2:54PM EDT | 2025-02-28 | 32.97 | 22.17 | 23.33 | 0.00 | - | 2 | 2 | 19.47% |
| SPY250630C00553000 | 2024-09-03 2:31PM EDT | 2025-06-30 | 40.75 | 31.97 | 33.01 | 0.00 | - | 3 | 15 | 19.91% |
| SPY250815C00553000 | 2024-09-05 10:45AM EDT | 2025-08-15 | 43.83 | 35.82 | 37.65 | 0.00 | - | 1 | 83 | 20.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00553000 | 2024-09-06 4:11PM EDT | 2024-09-09 | 13.00 | 12.67 | 13.39 | +7.87 | +153.41% | 1,061 | 1,202 | 39.55% |
| SPY240910P00553000 | 2024-09-06 4:12PM EDT | 2024-09-10 | 13.16 | 12.98 | 13.19 | +7.69 | +140.59% | 726 | 902 | 25.51% |
| SPY240911P00553000 | 2024-09-06 3:21PM EDT | 2024-09-11 | 12.25 | 13.23 | 13.41 | +6.23 | +103.49% | 184 | 577 | 23.02% |
| SPY240912P00553000 | 2024-09-06 4:14PM EDT | 2024-09-12 | 13.52 | 13.40 | 13.58 | +7.22 | +114.60% | 101 | 277 | 21.27% |
| SPY240913P00553000 | 2024-09-06 4:14PM EDT | 2024-09-13 | 13.90 | 13.61 | 13.77 | +7.30 | +110.61% | 1,375 | 1,776 | 20.25% |
| SPY240916P00553000 | 2024-09-06 4:01PM EDT | 2024-09-16 | 13.99 | 13.81 | 13.99 | +13.99 | - | 62 | 146 | 17.08% |
| SPY240917P00553000 | 2024-09-06 3:49PM EDT | 2024-09-17 | 12.90 | 13.97 | 14.17 | +12.90 | - | 98 | 128 | 16.88% |
| SPY240918P00553000 | 2024-09-06 12:33PM EDT | 2024-09-18 | 14.01 | 14.36 | 14.53 | +14.01 | - | 9 | 197 | 17.43% |
| SPY240919P00553000 | 2024-09-06 11:16AM EDT | 2024-09-19 | 13.35 | 14.54 | 14.72 | +13.35 | - | 21 | 18 | 17.30% |
| SPY240920P00553000 | 2024-09-06 4:08PM EDT | 2024-09-20 | 15.40 | 15.49 | 16.14 | +6.74 | +77.83% | 2,691 | 9,362 | 21.09% |
| SPY240927P00553000 | 2024-09-06 3:46PM EDT | 2024-09-27 | 15.94 | 16.15 | 16.97 | +5.14 | +47.59% | 51 | 1,261 | 18.73% |
| SPY240930P00553000 | 2024-09-06 2:04PM EDT | 2024-09-30 | 16.34 | 16.44 | 17.14 | +5.56 | +51.58% | 573 | 728 | 17.77% |
| SPY241004P00553000 | 2024-09-06 4:12PM EDT | 2024-10-04 | 16.97 | 16.95 | 17.75 | +5.69 | +50.44% | 17 | 622 | 17.55% |
| SPY241011P00553000 | 2024-09-06 2:45PM EDT | 2024-10-11 | 17.69 | 17.66 | 18.46 | +6.14 | +53.16% | 6 | 273 | 16.79% |
| SPY241018P00553000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 18.43 | 18.29 | 19.00 | +5.53 | +42.87% | 443 | 2,339 | 16.08% |
| SPY241025P00553000 | 2024-09-06 9:38AM EDT | 2024-10-25 | 12.69 | 18.98 | 19.70 | +12.69 | - | 1 | 5 | 15.81% |
| SPY241031P00553000 | 2024-09-06 4:02PM EDT | 2024-10-31 | 19.74 | 19.39 | 20.15 | +6.28 | +46.66% | 71 | 1,638 | 15.48% |
| SPY241115P00553000 | 2024-09-06 3:33PM EDT | 2024-11-15 | 21.08 | 21.22 | 22.00 | +4.77 | +29.25% | 1,392 | 1,091 | 15.77% |
| SPY241129P00553000 | 2024-09-06 3:58PM EDT | 2024-11-29 | 22.33 | 21.98 | 22.88 | +5.23 | +30.58% | 20 | 61 | 15.26% |
| SPY241220P00553000 | 2024-09-06 2:03PM EDT | 2024-12-20 | 23.57 | 23.42 | 24.21 | +4.15 | +21.37% | 12 | 736 | 14.82% |
| SPY250228P00553000 | 2024-09-05 12:14PM EDT | 2025-02-28 | 23.49 | 27.38 | 27.72 | +23.49 | - | - | 1 | 13.86% |
| SPY250630P00553000 | 2024-09-03 11:39AM EDT | 2025-06-30 | 24.22 | 32.84 | 33.17 | 0.00 | - | 1 | 5 | 13.47% |
| SPY250815P00553000 | 2024-08-23 4:00PM EDT | 2025-08-15 | 24.31 | 34.90 | 35.26 | 0.00 | - | 18 | 71 | 13.54% |
© 2024 Yahoo. Todos los derechos reservados.