Mercados españoles abiertos en 6 hrs 35 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
35.509,67 -881,80 (-2,42%) Dólar/Euro
1,1091 +0,0002 (+0,02%) Petróleo Brent
71,84 +0,78 (+1,10%) Bitcoin EUR
49.733,61 +942,05 (+1,93%)
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:554.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909C00554000 | 2024-09-06 4:12PM EDT | 2024-09-09 | 0.02 | 0.02 | 0.03 | -1.97 | -98.99% | 24,585 | 1,791 | 21.68% |
| SPY240910C00554000 | 2024-09-06 4:14PM EDT | 2024-09-10 | 0.09 | 0.09 | 0.10 | -2.26 | -96.17% | 9,440 | 1,099 | 18.46% |
| SPY240911C00554000 | 2024-09-06 4:14PM EDT | 2024-09-11 | 0.34 | 0.33 | 0.35 | -2.63 | -88.55% | 3,073 | 529 | 19.53% |
| SPY240912C00554000 | 2024-09-06 4:12PM EDT | 2024-09-12 | 0.54 | 0.53 | 0.56 | -2.77 | -83.69% | 1,317 | 491 | 19.13% |
| SPY240913C00554000 | 2024-09-06 4:13PM EDT | 2024-09-13 | 0.80 | 0.81 | 0.84 | -2.88 | -78.26% | 9,288 | 2,536 | 19.29% |
| SPY240916C00554000 | 2024-09-06 4:14PM EDT | 2024-09-16 | 1.03 | 1.07 | 1.10 | +1.03 | - | 997 | 477 | 16.65% |
| SPY240917C00554000 | 2024-09-06 3:48PM EDT | 2024-09-17 | 1.58 | 1.30 | 1.34 | +1.58 | - | 282 | 241 | 16.83% |
| SPY240918C00554000 | 2024-09-06 4:06PM EDT | 2024-09-18 | 1.79 | 1.75 | 1.79 | +1.79 | - | 698 | 255 | 17.82% |
| SPY240919C00554000 | 2024-09-06 4:06PM EDT | 2024-09-19 | 2.03 | 1.99 | 2.04 | +2.03 | - | 1,685 | 151 | 17.91% |
| SPY240920C00554000 | 2024-09-06 4:13PM EDT | 2024-09-20 | 1.98 | 2.04 | 2.07 | -3.33 | -62.71% | 4,866 | 7,328 | 17.26% |
| SPY240927C00554000 | 2024-09-06 4:14PM EDT | 2024-09-27 | 2.83 | 2.90 | 2.94 | -3.53 | -55.50% | 183 | 1,089 | 16.00% |
| SPY240930C00554000 | 2024-09-06 4:07PM EDT | 2024-09-30 | 3.22 | 3.14 | 3.18 | -3.39 | -51.29% | 591 | 883 | 15.44% |
| SPY241004C00554000 | 2024-09-06 3:45PM EDT | 2024-10-04 | 4.40 | 4.06 | 4.11 | -2.97 | -40.30% | 292 | 273 | 16.13% |
| SPY241011C00554000 | 2024-09-06 3:59PM EDT | 2024-10-11 | 5.39 | 5.20 | 5.27 | -4.01 | -42.66% | 42 | 196 | 16.36% |
| SPY241018C00554000 | 2024-09-06 4:05PM EDT | 2024-10-18 | 6.27 | 6.23 | 6.28 | -4.07 | -39.36% | 1,526 | 2,681 | 16.43% |
| SPY241025C00554000 | 2024-09-06 2:28PM EDT | 2024-10-25 | 7.21 | 7.31 | 7.41 | +7.21 | - | 420 | 6 | 16.75% |
| SPY241031C00554000 | 2024-09-06 3:21PM EDT | 2024-10-31 | 8.59 | 8.10 | 8.18 | -3.49 | -28.89% | 202 | 556 | 16.77% |
| SPY241115C00554000 | 2024-09-06 3:35PM EDT | 2024-11-15 | 11.64 | 11.22 | 11.31 | -3.54 | -23.32% | 784 | 1,065 | 18.34% |
| SPY241129C00554000 | 2024-09-06 10:44AM EDT | 2024-11-29 | 14.25 | 12.86 | 12.98 | -2.74 | -16.13% | 20 | 2,407 | 18.39% |
| SPY241220C00554000 | 2024-09-06 3:29PM EDT | 2024-12-20 | 15.87 | 15.19 | 15.28 | -3.86 | -19.56% | 139 | 566 | 18.47% |
| SPY250228C00554000 | 2024-08-29 1:14PM EDT | 2025-02-28 | 34.94 | 22.12 | 22.32 | 0.00 | - | 2 | 3 | 19.05% |
| SPY250630C00554000 | 2024-09-03 10:16AM EDT | 2025-06-30 | 41.57 | 31.37 | 32.40 | 0.00 | - | 12 | 349 | 19.81% |
| SPY250815C00554000 | 2024-08-26 1:44PM EDT | 2025-08-15 | 48.65 | 35.22 | 37.04 | 0.00 | - | 24 | 133 | 20.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240909P00554000 | 2024-09-06 4:13PM EDT | 2024-09-09 | 14.43 | 13.67 | 14.39 | +8.71 | +152.27% | 413 | 1,113 | 41.65% |
| SPY240910P00554000 | 2024-09-06 4:10PM EDT | 2024-09-10 | 13.95 | 13.71 | 14.38 | +8.04 | +136.04% | 227 | 680 | 29.32% |
| SPY240911P00554000 | 2024-09-06 4:10PM EDT | 2024-09-11 | 14.15 | 14.13 | 14.32 | +7.56 | +114.72% | 145 | 600 | 23.35% |
| SPY240912P00554000 | 2024-09-06 3:45PM EDT | 2024-09-12 | 13.70 | 14.27 | 14.46 | +6.87 | +100.59% | 107 | 274 | 21.41% |
| SPY240913P00554000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 14.25 | 14.44 | 14.60 | +6.25 | +78.12% | 1,503 | 2,172 | 20.13% |
| SPY240916P00554000 | 2024-09-06 2:41PM EDT | 2024-09-16 | 14.86 | 14.61 | 14.80 | +14.86 | - | 77 | 182 | 16.97% |
| SPY240917P00554000 | 2024-09-06 3:17PM EDT | 2024-09-17 | 13.93 | 14.77 | 14.96 | +13.93 | - | 544 | 626 | 16.74% |
| SPY240918P00554000 | 2024-09-06 11:23AM EDT | 2024-09-18 | 14.05 | 15.10 | 15.28 | +14.05 | - | 14 | 46 | 17.22% |
| SPY240919P00554000 | 2024-09-06 2:20PM EDT | 2024-09-19 | 15.31 | 15.27 | 15.45 | +15.31 | - | 489 | 318 | 17.07% |
| SPY240920P00554000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 15.73 | 16.02 | 16.88 | +6.43 | +69.14% | 939 | 6,285 | 21.09% |
| SPY240927P00554000 | 2024-09-06 3:46PM EDT | 2024-09-27 | 16.65 | 16.92 | 17.65 | +6.23 | +59.79% | 46 | 400 | 18.63% |
| SPY240930P00554000 | 2024-09-06 3:50PM EDT | 2024-09-30 | 17.05 | 17.22 | 17.82 | +6.02 | +54.58% | 50 | 2,703 | 17.69% |
| SPY241004P00554000 | 2024-09-06 2:45PM EDT | 2024-10-04 | 17.65 | 17.59 | 18.41 | +6.45 | +57.59% | 11 | 337 | 17.46% |
| SPY241011P00554000 | 2024-09-06 3:10PM EDT | 2024-10-11 | 17.53 | 18.27 | 19.08 | +5.45 | +45.12% | 13 | 246 | 16.67% |
| SPY241018P00554000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 19.07 | 18.88 | 19.68 | +5.39 | +39.40% | 651 | 2,690 | 16.07% |
| SPY241025P00554000 | 2024-09-05 10:26AM EDT | 2024-10-25 | 11.68 | 19.56 | 20.29 | +11.68 | - | - | 1 | 15.69% |
| SPY241031P00554000 | 2024-09-06 3:03PM EDT | 2024-10-31 | 19.70 | 19.93 | 20.73 | +5.03 | +34.29% | 28 | 439 | 15.36% |
| SPY241115P00554000 | 2024-09-06 3:26PM EDT | 2024-11-15 | 21.18 | 21.75 | 22.54 | +5.01 | +30.98% | 558 | 641 | 15.64% |
| SPY241129P00554000 | 2024-09-06 3:22PM EDT | 2024-11-29 | 22.08 | 22.50 | 23.41 | +4.81 | +27.85% | 19 | 35 | 15.14% |
| SPY241220P00554000 | 2024-09-06 3:09PM EDT | 2024-12-20 | 23.42 | 23.92 | 24.72 | +5.04 | +27.42% | 30 | 750 | 14.71% |
| SPY250228P00554000 | 2024-09-04 11:02AM EDT | 2025-02-28 | 20.19 | 27.15 | 28.66 | +20.19 | - | - | 1 | 14.09% |
| SPY250630P00554000 | 2024-08-29 10:50AM EDT | 2025-06-30 | 21.85 | 33.26 | 33.59 | 0.00 | - | 1 | 405 | 13.38% |
| SPY250815P00554000 | 2024-08-27 3:29PM EDT | 2025-08-15 | 24.44 | 35.28 | 35.67 | 0.00 | - | 3 | 229 | 13.45% |
© 2024 Yahoo. Todos los derechos reservados.